Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	14.760	14.990	14.280	14.720	14.720	5,212,928
2020-10-28	14.980	15.410	14.300	14.600	14.600	6,945,827
2020-10-27	15.880	16.770	15.290	15.420	15.420	5,778,350
2020-10-26	16.000	16.320	15.080	15.670	15.670	4,772,899
2020-10-23	16.780	17.573	15.970	16.430	16.430	5,547,074
2020-10-22	16.610	16.967	15.475	16.610	16.610	6,416,287
2020-10-21	18.180	18.330	16.310	16.400	16.400	6,595,075
2020-10-20	18.400	19.150	17.930	18.170	18.170	3,529,201
2020-10-19	18.960	19.280	18.140	18.320	18.320	3,769,714
2020-10-16	19.420	19.450	18.390	18.860	18.860	5,618,899
2020-10-15	19.490	20.040	18.200	19.080	19.080	10,522,330
2020-10-14	21.280	22.180	20.680	20.730	20.730	5,121,118
2020-10-13	21.680	22.400	20.730	21.180	21.180	5,014,913
2020-10-12	23.250	23.320	21.360	21.920	21.920	6,765,983
2020-10-09	21.000	23.380	20.930	22.920	22.920	9,634,903
2020-10-08	22.000	22.550	20.400	20.620	20.620	11,488,340
2020-10-07	20.120	22.440	19.880	21.630	21.630	11,382,660
2020-10-06	17.800	20.710	17.720	19.530	19.530	14,957,040
2020-10-05	16.500	18.250	16.490	17.700	17.700	8,063,093
2020-10-02	16.090	16.530	15.880	15.970	15.970	7,207,630
2020-10-01	18.450	18.500	17.110	17.280	17.280	5,083,207
2020-09-30	16.990	18.720	16.950	17.970	17.970	8,818,723
2020-09-29	16.980	17.320	16.511	16.880	16.880	4,170,929
2020-09-28	15.830	16.910	15.700	16.880	16.880	4,480,172
2020-09-25	14.650	15.647	14.610	15.170	15.170	3,279,135
2020-09-24	14.800	15.110	14.050	14.610	14.610	3,744,416
2020-09-23	16.750	17.340	15.030	15.240	15.240	4,245,147
2020-09-22	18.020	18.060	16.200	16.890	16.890	5,013,127
2020-09-21	16.500	18.140	16.330	17.920	17.920	6,848,743
2020-09-18	14.940	17.850	14.850	17.230	17.230	17,335,400
2020-09-17	14.460	15.030	14.250	14.550	14.550	2,582,967
2020-09-16	14.320	15.420	14.150	14.910	14.910	3,289,358
2020-09-15	14.700	15.530	14.280	14.470	14.470	3,141,060
2020-09-14	13.850	14.655	13.620	14.630	14.630	2,852,220
2020-09-11	13.990	14.316	13.300	13.470	13.470	2,249,442
2020-09-10	14.460	14.710	13.610	13.790	13.790	2,455,773
2020-09-09	14.000	14.720	13.900	14.480	14.480	3,112,934
2020-09-08	13.920	14.390	13.200	13.540	13.540	4,098,324
2020-09-04	15.860	16.250	13.700	14.410	14.410	6,980,270
2020-09-03	16.600	16.620	15.420	15.720	15.720	4,346,423
2020-09-02	16.440	16.545	15.470	16.480	16.480	3,548,376
2020-09-01	15.730	16.450	15.620	16.450	16.450	2,968,904
2020-08-31	16.200	17.211	15.300	15.660	15.660	5,624,504
2020-08-28	16.320	16.460	15.550	16.310	16.310	4,947,445
2020-08-27	16.160	16.650	15.865	16.410	16.410	1,939,616
2020-08-26	16.210	16.950	15.860	16.230	16.230	3,392,565
2020-08-25	16.480	16.500	15.760	16.300	16.300	3,062,010
2020-08-24	17.430	17.750	15.530	16.340	16.340	4,347,521
2020-08-21	16.200	17.825	16.107	17.060	17.060	3,827,668
2020-08-20	16.800	16.880	15.820	16.360	16.360	3,611,488
2020-08-19	17.020	18.595	16.579	16.890	16.890	8,014,927
2020-08-18	15.250	17.420	14.860	17.000	17.000	10,480,570
2020-08-17	14.190	14.850	13.730	14.250	14.250	2,513,782
2020-08-14	14.510	15.450	13.900	14.170	14.170	4,074,460
2020-08-13	13.290	14.900	13.190	14.410	14.410	6,585,035
2020-08-12	13.050	13.270	12.790	13.210	13.210	3,144,485
2020-08-11	13.220	13.250	12.650	12.800	12.800	3,139,620
2020-08-10	12.690	13.160	12.650	13.030	13.030	3,635,944
2020-08-07	13.000	13.030	12.161	12.540	12.540	5,871,531
2020-08-06	12.980	14.130	12.210	12.970	12.970	11,731,250

← NewerPage 26 of 35 · 2,072 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.