Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	6.020	6.630	6.000	6.530	6.530	7,259,461
2019-11-14	5.170	5.960	4.970	5.900	5.900	3,898,851
2019-11-13	5.540	5.830	5.160	5.270	5.270	3,519,080
2019-11-12	5.570	5.890	5.275	5.560	5.560	4,954,978
2019-11-11	5.300	5.640	4.920	5.500	5.500	5,344,389
2019-11-08	4.470	5.500	4.450	5.170	5.170	9,481,267
2019-11-07	3.740	4.366	3.720	4.300	4.300	4,813,338
2019-11-06	3.700	3.925	3.500	3.690	3.690	2,331,468
2019-11-05	3.790	4.030	3.650	3.710	3.710	2,656,223
2019-11-04	3.450	3.960	3.400	3.740	3.740	4,265,672
2019-11-01	3.040	3.350	3.020	3.340	3.340	2,900,232
2019-10-31	2.940	3.100	2.933	3.060	3.060	1,964,337
2019-10-30	2.700	2.980	2.690	2.960	2.960	2,816,637
2019-10-29	2.810	2.830	2.630	2.700	2.700	1,827,928
2019-10-28	2.750	2.890	2.735	2.830	2.830	1,933,110
2019-10-25	2.670	2.750	2.440	2.720	2.720	3,100,396
2019-10-24	2.730	2.800	2.610	2.670	2.670	3,295,526
2019-10-23	2.730	2.780	2.600	2.730	2.730	2,065,788
2019-10-22	2.950	2.980	2.680	2.730	2.730	3,245,906
2019-10-21	2.950	3.000	2.910	2.940	2.940	1,351,450
2019-10-18	2.870	2.950	2.800	2.900	2.900	2,034,068
2019-10-17	2.950	2.980	2.820	2.870	2.870	2,199,251
2019-10-16	2.950	3.190	2.910	2.950	2.950	2,015,019
2019-10-15	2.900	3.040	2.770	2.970	2.970	2,349,867
2019-10-14	3.220	3.290	2.860	2.910	2.910	3,683,245
2019-10-11	3.460	3.550	3.160	3.170	3.170	2,592,966
2019-10-10	3.070	3.630	3.070	3.370	3.370	3,632,024
2019-10-09	3.130	3.200	3.020	3.070	3.070	1,350,183
2019-10-08	3.180	3.210	3.050	3.080	3.080	1,198,406
2019-10-07	3.210	3.340	3.110	3.240	3.240	1,244,327
2019-10-04	3.180	3.300	3.085	3.210	3.210	1,135,799
2019-10-03	3.070	3.190	3.000	3.190	3.190	1,499,536
2019-10-02	3.110	3.150	3.000	3.100	3.100	1,917,911
2019-10-01	3.260	3.510	3.120	3.160	3.160	2,149,082
2019-09-30	3.440	3.490	3.220	3.250	3.250	2,289,342
2019-09-27	3.490	3.600	3.400	3.460	3.460	4,131,792
2019-09-26	3.570	3.630	3.350	3.490	3.490	1,664,267
2019-09-25	3.210	3.500	3.210	3.470	3.470	1,858,767
2019-09-24	3.400	3.430	3.210	3.240	3.240	1,717,697
2019-09-23	3.350	3.500	3.280	3.430	3.430	2,103,510
2019-09-20	3.610	3.610	3.320	3.320	3.320	3,602,617
2019-09-19	3.650	3.740	3.300	3.550	3.550	4,125,419
2019-09-18	3.330	3.500	3.079	3.340	3.340	4,876,622
2019-09-17	3.760	3.770	3.095	3.310	3.310	11,196,530
2019-09-16	4.470	4.580	4.160	4.190	4.190	2,569,506
2019-09-13	4.620	4.650	4.370	4.440	4.440	1,823,662
2019-09-12	4.940	5.100	4.600	4.620	4.620	1,692,412
2019-09-11	4.560	5.220	4.550	4.890	4.890	3,258,006
2019-09-10	4.680	4.820	4.490	4.560	4.560	1,921,687
2019-09-09	4.690	4.710	4.460	4.670	4.670	1,675,318
2019-09-06	4.630	4.800	4.480	4.780	4.780	1,459,179
2019-09-05	4.520	4.750	4.510	4.630	4.630	1,705,908
2019-09-04	4.460	4.580	4.370	4.490	4.490	1,287,121
2019-09-03	4.430	4.510	4.350	4.450	4.450	1,539,713
2019-08-30	4.180	4.680	4.170	4.480	4.480	2,097,637
2019-08-29	4.340	4.345	4.020	4.180	4.180	3,077,660
2019-08-28	4.400	4.549	4.210	4.270	4.270	3,101,990
2019-08-27	4.690	4.780	4.375	4.400	4.400	2,249,870
2019-08-26	4.750	4.975	4.650	4.670	4.670	1,743,134
2019-08-23	4.980	5.050	4.630	4.650	4.650	2,654,619

← NewerPage 30 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.