Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	14.120	14.450	13.860	14.010	14.010	2,918,740
2020-08-04	13.760	14.790	13.570	14.120	14.120	4,426,086
2020-08-03	12.200	13.940	11.950	13.660	13.660	5,149,148
2020-07-31	12.660	12.750	11.630	12.160	12.160	4,038,219
2020-07-30	12.200	13.700	12.030	12.580	12.580	5,133,326
2020-07-29	15.110	15.640	11.760	12.860	12.860	13,841,950
2020-07-28	15.990	16.036	14.870	14.990	14.990	4,914,700
2020-07-27	17.260	17.280	15.760	16.220	16.220	2,812,071
2020-07-24	16.810	17.410	15.500	16.910	16.910	3,699,219
2020-07-23	18.310	18.580	17.250	17.570	17.570	3,535,991
2020-07-22	16.780	19.670	16.710	18.710	18.710	6,470,728
2020-07-21	16.900	18.220	16.850	17.090	17.090	3,523,175
2020-07-20	16.840	16.940	16.080	16.610	16.610	3,664,578
2020-07-17	18.130	18.690	16.410	16.990	16.990	6,541,983
2020-07-16	17.130	19.500	17.010	17.060	17.060	12,858,520
2020-07-15	14.050	18.258	13.850	17.650	17.650	19,249,961
2020-07-14	12.200	13.370	11.880	13.090	13.090	3,186,539
2020-07-13	14.100	14.240	12.010	12.110	12.110	5,431,760
2020-07-10	13.000	13.895	12.910	13.720	13.720	3,517,979
2020-07-09	12.950	13.680	11.800	13.010	13.010	5,847,008
2020-07-08	11.370	12.580	11.290	12.530	12.530	4,345,657
2020-07-07	11.690	11.940	11.130	11.350	11.350	2,762,188
2020-07-06	10.750	11.900	10.650	11.810	11.810	6,580,560
2020-07-02	10.580	10.800	9.950	10.350	10.350	2,862,927
2020-07-01	10.080	10.550	9.500	10.480	10.480	7,294,287
2020-06-30	9.080	11.060	9.050	10.880	10.880	20,999,670
2020-06-29	7.940	8.460	7.710	8.220	8.220	3,313,812
2020-06-26	8.420	8.610	7.770	7.780	7.780	6,927,733
2020-06-25	8.900	9.030	8.375	8.460	8.460	2,757,411
2020-06-24	8.970	9.210	8.780	9.000	9.000	2,204,881
2020-06-23	9.330	9.570	9.010	9.020	9.020	3,330,083
2020-06-22	9.510	9.640	8.840	9.070	9.070	2,828,414
2020-06-19	9.370	9.910	9.140	9.430	9.430	3,865,147
2020-06-18	8.680	9.590	8.650	9.090	9.090	3,404,978
2020-06-17	9.300	9.490	8.765	8.810	8.810	2,260,592
2020-06-16	9.650	9.650	8.850	9.110	9.110	2,211,608
2020-06-15	8.500	9.300	8.400	9.050	9.050	2,321,133
2020-06-12	9.170	9.600	8.540	8.790	8.790	3,131,914
2020-06-11	9.260	9.563	8.600	8.690	8.690	4,923,199
2020-06-10	8.500	10.500	8.460	10.270	10.270	9,645,132
2020-06-09	8.450	8.680	8.170	8.400	8.400	1,883,992
2020-06-08	8.390	8.605	7.980	8.570	8.570	3,020,428
2020-06-05	8.150	8.390	7.980	8.140	8.140	2,933,823
2020-06-04	7.940	8.110	7.800	8.000	8.000	2,267,601
2020-06-03	8.000	8.160	7.760	7.770	7.770	1,890,040
2020-06-02	8.400	8.475	7.800	7.980	7.980	2,428,851
2020-06-01	8.020	8.570	7.963	8.400	8.400	2,274,159
2020-05-29	8.020	8.280	7.820	8.030	8.030	2,247,560
2020-05-28	8.290	8.480	8.020	8.070	8.070	1,806,105
2020-05-27	8.300	8.350	7.760	8.340	8.340	1,904,181
2020-05-26	8.230	8.380	8.010	8.150	8.150	1,964,610
2020-05-22	8.000	8.000	7.670	7.920	7.920	825,755
2020-05-21	7.900	8.050	7.640	7.930	7.930	1,187,761
2020-05-20	8.290	8.540	7.970	8.000	8.000	1,997,169
2020-05-19	8.220	8.600	8.200	8.270	8.270	2,038,037
2020-05-18	8.490	8.650	7.920	8.340	8.340	2,944,484
2020-05-15	8.010	8.310	7.875	8.030	8.030	2,091,655
2020-05-14	7.610	8.190	7.250	8.030	8.030	2,368,607
2020-05-13	8.790	8.790	7.590	7.850	7.850	2,623,299
2020-05-12	8.700	9.430	8.520	8.580	8.580	3,539,800

← NewerPage 27 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.