Bloom Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	38.930	41.580	38.030	41.480	41.480	5,877,349
2021-01-25	40.000	42.191	38.350	38.500	38.500	4,221,208
2021-01-22	37.000	40.250	36.900	40.180	40.180	3,593,390
2021-01-21	38.680	39.080	36.250	37.600	37.600	4,433,384
2021-01-20	38.170	39.980	36.810	38.580	38.580	7,139,283
2021-01-19	37.660	40.240	36.660	39.930	39.930	4,709,832
2021-01-15	38.010	38.580	35.100	36.470	36.470	4,872,181
2021-01-14	38.710	39.380	36.420	38.860	38.860	6,486,335
2021-01-13	36.920	38.950	34.370	38.710	38.710	6,821,138
2021-01-12	34.800	36.880	33.730	35.660	35.660	5,519,339
2021-01-11	33.800	35.300	32.820	34.580	34.580	4,165,073
2021-01-08	34.930	37.390	34.110	34.790	34.790	7,804,614
2021-01-07	33.720	35.740	32.500	33.560	33.560	9,003,631
2021-01-06	29.840	31.990	29.510	30.420	30.420	5,860,552
2021-01-05	27.010	29.020	27.000	28.360	28.360	3,576,757
2021-01-04	29.140	29.380	27.050	27.290	27.290	4,449,175
2020-12-31	28.080	29.420	28.050	28.660	28.660	2,442,458
2020-12-30	27.630	28.860	27.120	28.410	28.410	3,186,679
2020-12-29	28.460	29.592	26.750	27.820	27.820	4,339,690
2020-12-28	31.100	31.580	28.040	28.190	28.190	4,576,057
2020-12-24	30.840	31.090	29.570	30.520	30.520	2,321,510
2020-12-23	31.050	31.060	29.130	30.590	30.590	5,302,437
2020-12-22	28.500	31.450	28.450	30.320	30.320	8,937,746
2020-12-21	25.590	27.576	24.990	27.550	27.550	5,741,272
2020-12-18	26.600	27.640	26.141	26.310	26.310	7,637,134
2020-12-17	26.110	27.530	25.750	26.330	26.330	5,109,467
2020-12-16	26.740	27.320	25.210	25.880	25.880	4,754,446
2020-12-15	25.070	27.300	25.000	26.420	26.420	5,809,502
2020-12-14	25.110	25.764	24.330	24.340	24.340	4,113,988
2020-12-11	25.320	26.100	23.620	24.680	24.680	4,440,810
2020-12-10	23.800	26.049	23.410	25.760	25.760	6,487,969
2020-12-09	28.300	28.750	24.020	25.010	25.010	15,355,310
2020-12-08	27.500	31.040	27.500	30.590	30.590	7,664,025
2020-12-07	28.000	29.780	27.300	27.630	27.630	4,783,760
2020-12-04	24.950	27.990	24.860	27.930	27.930	6,775,428
2020-12-03	24.720	25.300	24.080	24.200	24.200	4,086,501
2020-12-02	23.100	24.760	21.943	24.260	24.260	5,240,529
2020-12-01	25.100	25.400	23.590	24.620	24.620	5,608,493
2020-11-30	26.000	26.870	23.140	24.520	24.520	6,565,544
2020-11-27	27.160	28.240	24.420	25.630	25.630	7,023,538
2020-11-25	23.370	27.550	22.840	27.460	27.460	10,637,970
2020-11-24	22.750	25.870	22.380	25.020	25.020	16,035,160
2020-11-23	19.130	22.300	19.000	22.080	22.080	13,056,860
2020-11-20	19.000	19.610	18.670	18.670	18.670	4,085,431
2020-11-19	18.710	19.970	18.500	18.760	18.760	6,869,677
2020-11-18	19.810	20.070	18.450	18.510	18.510	5,634,412
2020-11-17	18.920	19.560	18.150	19.270	19.270	5,958,229
2020-11-16	18.400	19.170	18.210	19.150	19.150	5,545,942
2020-11-13	17.400	18.190	17.156	18.050	18.050	4,810,174
2020-11-12	17.350	17.370	16.360	17.100	17.100	6,242,641
2020-11-11	15.820	17.390	15.800	17.100	17.100	6,942,457
2020-11-10	16.260	16.360	15.020	15.570	15.570	5,714,888
2020-11-09	15.900	16.370	15.400	15.530	15.530	6,608,705
2020-11-06	15.400	15.530	14.450	14.630	14.630	6,348,043
2020-11-05	14.560	15.650	14.555	15.400	15.400	7,691,306
2020-11-04	13.900	14.100	12.810	13.800	13.800	9,994,481
2020-11-03	13.750	14.990	13.665	14.520	14.520	9,345,313
2020-11-02	13.250	13.380	12.610	12.990	12.990	5,904,161
2020-10-30	13.990	14.190	12.370	12.640	12.640	11,924,990
2020-10-29	14.760	14.990	14.280	14.720	14.720	5,212,928

← NewerPage 25 of 35 · 2,071 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.