Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 233.62 | 239.05 | 225.51 | 234.68 | 234.68 | 7,118,300 |
| 2026-04-24 | 240.56 | 242.20 | 231.02 | 231.17 | 231.17 | 6,569,000 |
| 2026-04-23 | 231.50 | 241.60 | 228.14 | 237.57 | 237.57 | 7,716,600 |
| 2026-04-22 | 228.88 | 235.35 | 226.45 | 229.75 | 229.75 | 7,039,600 |
| 2026-04-21 | 221.59 | 234.35 | 219.60 | 220.91 | 220.91 | 12,258,800 |
| 2026-04-20 | 207.86 | 220.70 | 201.80 | 218.27 | 218.27 | 8,765,700 |
| 2026-04-17 | 215.69 | 215.69 | 200.23 | 207.86 | 207.86 | 11,306,200 |
| 2026-04-16 | 213.50 | 215.43 | 202.27 | 210.06 | 210.06 | 8,893,300 |
| 2026-04-15 | 219.00 | 229.55 | 211.16 | 213.84 | 213.84 | 14,200,200 |
| 2026-04-14 | 202.78 | 219.27 | 197.40 | 219.03 | 219.03 | 25,038,700 |
| 2026-04-13 | 164.72 | 177.54 | 163.22 | 176.67 | 176.67 | 9,354,100 |
| 2026-04-10 | 161.88 | 170.88 | 160.35 | 166.70 | 166.70 | 9,105,300 |
| 2026-04-09 | 146.88 | 163.29 | 145.53 | 160.13 | 160.13 | 10,312,400 |
| 2026-04-08 | 149.40 | 156.79 | 144.54 | 146.78 | 146.78 | 10,713,100 |
| 2026-04-07 | 134.95 | 139.42 | 130.50 | 135.91 | 135.91 | 5,799,700 |
| 2026-04-06 | 136.18 | 140.30 | 133.57 | 135.00 | 135.00 | 4,953,900 |
| 2026-04-02 | 124.84 | 137.28 | 123.16 | 135.63 | 135.63 | 5,639,200 |
| 2026-04-01 | 135.10 | 141.56 | 132.14 | 132.45 | 132.45 | 12,365,700 |
| 2026-03-31 | 123.44 | 135.64 | 122.00 | 135.49 | 135.49 | 11,520,100 |
| 2026-03-30 | 133.33 | 133.76 | 116.51 | 119.51 | 119.51 | 13,266,700 |
| 2026-03-27 | 132.99 | 149.27 | 129.05 | 133.24 | 133.24 | 8,421,819 |
| 2026-03-26 | 145.00 | 149.51 | 131.50 | 133.52 | 133.52 | 11,103,370 |
| 2026-03-25 | 147.62 | 153.70 | 145.44 | 150.22 | 150.22 | 7,160,098 |
| 2026-03-24 | 140.52 | 146.67 | 136.96 | 145.88 | 145.88 | 11,845,820 |
| 2026-03-23 | 155.99 | 157.39 | 141.25 | 141.33 | 141.33 | 12,643,440 |
| 2026-03-20 | 167.35 | 169.09 | 148.06 | 150.12 | 150.12 | 15,965,960 |
| 2026-03-19 | 151.50 | 167.97 | 148.53 | 166.69 | 166.69 | 9,643,754 |
| 2026-03-18 | 161.43 | 164.49 | 156.33 | 156.58 | 156.58 | 8,578,986 |
| 2026-03-17 | 152.89 | 161.50 | 151.18 | 160.05 | 160.05 | 6,361,093 |
| 2026-03-16 | 159.40 | 162.27 | 149.27 | 153.68 | 153.68 | 10,967,040 |
| 2026-03-13 | 160.18 | 163.55 | 151.62 | 154.51 | 154.51 | 7,664,433 |
| 2026-03-12 | 158.85 | 165.41 | 155.65 | 157.17 | 157.17 | 9,228,755 |
| 2026-03-11 | 153.71 | 164.65 | 153.00 | 159.21 | 159.21 | 9,360,012 |
| 2026-03-10 | 150.80 | 159.65 | 150.75 | 154.00 | 154.00 | 10,774,570 |
| 2026-03-09 | 134.55 | 153.75 | 132.50 | 151.32 | 151.32 | 12,964,470 |
| 2026-03-06 | 153.00 | 155.75 | 135.11 | 135.19 | 135.19 | 14,852,800 |
| 2026-03-05 | 161.00 | 165.88 | 151.80 | 159.99 | 159.99 | 9,596,322 |
| 2026-03-04 | 155.70 | 165.00 | 150.15 | 164.78 | 164.78 | 9,851,068 |
| 2026-03-03 | 156.00 | 158.29 | 147.56 | 153.02 | 153.02 | 10,771,890 |
| 2026-03-02 | 153.41 | 166.28 | 148.19 | 166.00 | 166.00 | 8,368,946 |
| 2026-02-27 | 164.49 | 167.45 | 151.80 | 155.67 | 155.67 | 11,523,450 |
| 2026-02-26 | 172.60 | 172.60 | 158.84 | 168.57 | 168.57 | 10,828,640 |
| 2026-02-25 | 169.33 | 180.90 | 167.54 | 174.77 | 174.77 | 10,984,600 |
| 2026-02-24 | 157.40 | 173.07 | 154.69 | 166.20 | 166.20 | 11,074,050 |
| 2026-02-23 | 147.70 | 161.25 | 145.84 | 160.28 | 160.28 | 10,049,030 |
| 2026-02-20 | 155.83 | 159.11 | 144.06 | 147.55 | 147.55 | 10,179,340 |
| 2026-02-19 | 154.13 | 160.08 | 150.70 | 159.00 | 159.00 | 8,551,259 |
| 2026-02-18 | 146.65 | 158.40 | 145.50 | 157.27 | 157.27 | 10,069,850 |
| 2026-02-17 | 135.20 | 145.45 | 131.52 | 145.32 | 145.32 | 7,769,147 |
| 2026-02-13 | 136.21 | 144.60 | 131.00 | 139.74 | 139.74 | 8,275,071 |
| 2026-02-12 | 159.60 | 160.00 | 136.60 | 139.03 | 139.03 | 13,284,810 |
| 2026-02-11 | 153.50 | 160.00 | 137.19 | 155.54 | 155.54 | 13,649,350 |
| 2026-02-10 | 152.96 | 157.62 | 142.68 | 148.70 | 148.70 | 9,852,341 |
| 2026-02-09 | 145.00 | 157.00 | 141.38 | 155.17 | 155.17 | 11,387,650 |
| 2026-02-06 | 153.27 | 156.50 | 133.77 | 143.03 | 143.03 | 20,937,039 |
| 2026-02-05 | 141.98 | 147.15 | 131.66 | 136.60 | 136.60 | 14,082,300 |
| 2026-02-04 | 168.00 | 169.13 | 134.10 | 147.35 | 147.35 | 17,407,830 |
| 2026-02-03 | 163.16 | 176.49 | 159.02 | 168.89 | 168.89 | 13,742,720 |
| 2026-02-02 | 151.00 | 158.54 | 147.01 | 156.13 | 156.13 | 9,204,748 |
| 2026-01-30 | 156.40 | 161.80 | 146.55 | 151.37 | 151.37 | 11,489,450 |
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.