Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	8.140	8.700	7.980	8.390	8.390	2,355,853
2020-05-08	7.850	8.440	7.740	8.300	8.300	2,458,258
2020-05-07	8.050	8.100	7.330	7.850	7.850	2,898,843
2020-05-06	7.400	7.950	7.290	7.880	7.880	1,892,154
2020-05-05	7.580	7.630	7.270	7.340	7.340	1,474,041
2020-05-04	7.100	7.591	6.930	7.210	7.210	1,698,394
2020-05-01	7.500	7.570	7.000	7.350	7.350	2,228,099
2020-04-30	7.900	8.260	7.510	7.670	7.670	2,378,619
2020-04-29	8.220	8.540	7.930	7.980	7.980	3,146,374
2020-04-28	8.700	8.800	7.630	7.720	7.720	3,356,584
2020-04-27	8.440	8.900	8.250	8.470	8.470	2,643,706
2020-04-24	8.080	8.370	7.900	8.280	8.280	1,596,507
2020-04-23	8.100	8.620	7.810	7.920	7.920	4,187,609
2020-04-22	7.000	8.090	6.954	7.950	7.950	3,947,551
2020-04-21	6.550	7.070	6.530	6.770	6.770	2,163,394
2020-04-20	6.530	7.000	6.530	6.800	6.800	1,666,453
2020-04-17	6.850	6.920	6.530	6.830	6.830	2,303,692
2020-04-16	6.810	6.890	6.411	6.480	6.480	1,791,532
2020-04-15	6.760	7.000	6.430	6.550	6.550	2,263,534
2020-04-14	6.200	7.410	6.120	7.300	7.300	4,165,105
2020-04-13	6.160	6.260	5.810	5.940	5.940	2,138,119
2020-04-09	5.990	6.390	5.710	6.140	6.140	3,864,168
2020-04-08	5.340	5.910	5.150	5.860	5.860	3,081,221
2020-04-07	5.520	5.520	5.050	5.090	5.090	2,476,058
2020-04-06	5.070	5.440	5.000	5.240	5.240	2,190,090
2020-04-03	5.000	5.143	4.600	4.790	4.790	1,764,650
2020-04-02	4.590	5.340	4.560	4.960	4.960	3,524,554
2020-04-01	4.850	5.300	4.430	4.460	4.460	3,026,760
2020-03-31	5.190	5.480	5.050	5.230	5.230	2,155,760
2020-03-30	5.480	5.500	4.780	5.330	5.330	2,827,843
2020-03-27	5.400	5.630	5.119	5.210	5.210	2,303,373
2020-03-26	5.540	5.820	5.310	5.580	5.580	2,351,616
2020-03-25	6.000	6.500	5.120	5.330	5.330	5,047,896
2020-03-24	4.270	5.970	4.240	5.620	5.620	6,189,740
2020-03-23	4.100	4.190	3.500	3.890	3.890	2,545,367
2020-03-20	4.910	5.000	3.900	4.080	4.080	5,391,643
2020-03-19	3.190	4.590	3.000	4.370	4.370	5,259,145
2020-03-18	3.910	4.000	3.000	3.070	3.070	3,089,828
2020-03-17	4.640	4.700	3.210	4.080	4.080	9,115,917
2020-03-16	5.100	5.910	5.020	5.310	5.310	3,060,426
2020-03-13	7.000	7.000	5.600	6.120	6.120	3,247,354
2020-03-12	6.620	6.836	5.660	6.490	6.490	4,774,453
2020-03-11	8.590	8.700	7.550	7.650	7.650	3,743,800
2020-03-10	9.000	9.360	8.050	8.970	8.970	2,718,335
2020-03-09	8.180	8.830	7.750	8.510	8.510	2,840,182
2020-03-06	9.680	10.070	8.920	9.170	9.170	3,769,304
2020-03-05	9.690	10.780	9.465	10.200	10.200	3,439,252
2020-03-04	9.540	10.190	9.250	10.090	10.090	2,053,553
2020-03-03	9.200	10.040	9.175	9.290	9.290	3,299,039
2020-03-02	9.400	9.440	8.590	8.870	8.870	3,866,660
2020-02-28	8.280	9.605	8.260	9.070	9.070	3,949,620
2020-02-27	10.320	10.335	9.000	9.170	9.170	5,041,775
2020-02-26	10.570	11.520	10.350	10.740	10.740	2,623,392
2020-02-25	11.660	11.740	10.484	10.750	10.750	3,391,243
2020-02-24	11.010	12.110	10.750	11.760	11.760	5,892,932
2020-02-21	12.780	13.250	11.600	11.780	11.780	3,194,728
2020-02-20	13.090	14.510	12.610	12.720	12.720	6,654,275
2020-02-19	11.920	14.090	11.890	14.090	14.090	7,851,992
2020-02-18	10.740	11.730	10.700	11.710	11.710	4,326,029
2020-02-14	9.480	10.980	9.400	10.700	10.700	4,525,703

← NewerPage 28 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.