Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	9.020	9.690	8.900	9.650	9.650	8,642,934
2020-02-12	10.150	10.620	10.060	10.460	10.460	2,899,482
2020-02-11	10.100	10.400	9.800	10.090	10.090	2,470,485
2020-02-10	9.830	10.060	9.690	10.010	10.010	1,742,338
2020-02-07	9.500	9.900	9.210	9.850	9.850	1,951,659
2020-02-06	9.340	9.870	9.300	9.580	9.580	1,928,955
2020-02-05	9.450	9.535	9.030	9.440	9.440	1,952,049
2020-02-04	8.980	9.720	8.930	9.350	9.350	5,280,404
2020-02-03	7.870	8.900	7.860	8.640	8.640	2,906,386
2020-01-31	8.200	8.270	7.570	7.880	7.880	3,116,878
2020-01-30	8.230	8.550	8.060	8.210	8.210	1,668,700
2020-01-29	8.650	8.730	8.115	8.410	8.410	2,794,591
2020-01-28	8.350	8.730	8.225	8.630	8.630	1,950,714
2020-01-27	8.710	8.770	8.080	8.280	8.280	3,203,500
2020-01-24	9.310	9.700	8.950	9.070	9.070	2,166,728
2020-01-23	9.110	9.740	8.900	9.160	9.160	1,993,017
2020-01-22	9.000	9.550	8.800	9.280	9.280	2,676,888
2020-01-21	9.810	9.890	9.090	9.140	9.140	4,113,379
2020-01-17	9.650	10.050	9.550	9.710	9.710	3,916,281
2020-01-16	9.830	10.020	8.500	9.280	9.280	4,574,098
2020-01-15	9.490	10.000	9.310	9.750	9.750	2,867,265
2020-01-14	9.100	9.940	9.100	9.470	9.470	3,813,088
2020-01-13	9.350	9.400	8.640	9.060	9.060	2,974,051
2020-01-10	8.780	9.180	8.550	9.130	9.130	2,469,790
2020-01-09	8.500	8.870	8.350	8.660	8.660	2,507,892
2020-01-08	8.190	8.700	8.040	8.470	8.470	2,526,421
2020-01-07	8.070	8.340	7.910	8.180	8.180	2,054,768
2020-01-06	7.880	8.150	7.670	8.070	8.070	2,020,945
2020-01-03	7.670	8.355	7.510	8.030	8.030	3,065,973
2020-01-02	7.620	7.900	7.220	7.880	7.880	2,725,389
2019-12-31	7.380	7.800	7.070	7.470	7.470	4,784,982
2019-12-30	6.320	7.230	6.270	7.190	7.190	5,714,903
2019-12-27	6.600	6.600	6.240	6.370	6.370	2,792,958
2019-12-26	6.600	6.725	6.430	6.500	6.500	1,923,679
2019-12-24	6.530	6.750	6.360	6.610	6.610	843,145
2019-12-23	6.440	6.640	6.310	6.530	6.530	4,074,066
2019-12-20	6.350	6.600	6.170	6.570	6.570	2,474,801
2019-12-19	7.150	7.190	6.150	6.310	6.310	5,512,795
2019-12-18	6.600	7.250	6.590	7.230	7.230	4,977,124
2019-12-17	6.620	6.880	6.510	6.620	6.620	1,991,928
2019-12-16	6.850	6.970	6.420	6.680	6.680	3,449,958
2019-12-13	6.170	6.832	6.110	6.780	6.780	2,807,422
2019-12-12	5.610	6.360	5.570	6.210	6.210	3,112,879
2019-12-11	5.190	5.645	5.145	5.640	5.640	1,534,898
2019-12-10	5.300	5.330	5.125	5.190	5.190	1,655,465
2019-12-09	5.280	5.420	5.210	5.330	5.330	1,657,672
2019-12-06	5.450	5.610	5.200	5.280	5.280	2,336,494
2019-12-05	5.510	5.620	5.230	5.470	5.470	2,094,252
2019-12-04	5.980	6.010	5.400	5.550	5.550	3,365,219
2019-12-03	6.060	6.150	5.820	5.980	5.980	1,957,243
2019-12-02	6.580	6.780	6.270	6.270	6.270	2,063,340
2019-11-29	6.250	6.650	6.200	6.520	6.520	1,379,127
2019-11-27	6.260	6.450	6.180	6.300	6.300	1,524,713
2019-11-26	6.280	6.801	6.100	6.300	6.300	2,403,705
2019-11-25	6.250	6.310	6.030	6.270	6.270	2,157,521
2019-11-22	6.190	6.390	6.160	6.250	6.250	1,502,527
2019-11-21	6.560	6.600	6.070	6.140	6.140	2,383,151
2019-11-20	6.240	6.640	6.100	6.480	6.480	2,853,753
2019-11-19	6.590	6.660	6.210	6.380	6.380	3,162,417
2019-11-18	6.770	7.062	6.380	6.630	6.630	3,963,983

← NewerPage 29 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.