Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	5.310	5.410	4.970	4.970	4.970	2,340,000
2019-08-21	5.580	5.600	5.160	5.300	5.300	1,818,614
2019-08-20	5.390	5.620	5.300	5.490	5.490	2,020,241
2019-08-19	5.260	5.700	5.260	5.400	5.400	2,504,866
2019-08-16	5.020	5.150	4.960	5.120	5.120	2,736,406
2019-08-15	4.920	5.250	4.656	4.950	4.950	3,828,819
2019-08-14	4.555	5.410	4.410	4.910	4.910	7,410,029
2019-08-13	5.980	6.110	4.540	4.600	4.600	19,473,740
2019-08-12	8.530	8.590	7.955	8.000	8.000	1,489,050
2019-08-09	9.010	9.040	8.430	8.560	8.560	1,335,114
2019-08-08	9.230	9.270	8.720	8.920	8.920	1,252,842
2019-08-07	9.180	9.310	8.710	9.140	9.140	1,618,941
2019-08-06	9.690	9.890	9.210	9.220	9.220	1,028,694
2019-08-05	10.070	10.180	9.410	9.620	9.620	1,458,889
2019-08-02	10.150	10.300	9.900	10.240	10.240	808,217
2019-08-01	10.450	10.880	10.200	10.210	10.210	1,289,493
2019-07-31	10.100	10.530	10.000	10.450	10.450	2,126,127
2019-07-30	10.230	10.290	9.960	10.160	10.160	1,108,561
2019-07-29	10.640	10.700	10.250	10.320	10.320	767,065
2019-07-26	10.650	10.880	10.500	10.650	10.650	716,458
2019-07-25	10.880	11.090	10.570	10.630	10.630	833,566
2019-07-24	10.340	10.960	10.300	10.910	10.910	1,225,219
2019-07-23	10.770	10.800	10.250	10.500	10.500	1,025,703
2019-07-22	11.000	11.090	10.330	10.660	10.660	1,773,014
2019-07-19	11.500	11.630	10.990	11.000	11.000	759,686
2019-07-18	11.600	11.800	11.290	11.430	11.430	1,045,260
2019-07-17	11.980	12.095	11.570	11.600	11.600	1,125,081
2019-07-16	12.320	12.490	11.700	12.000	12.000	1,366,373
2019-07-15	13.100	13.180	12.270	12.310	12.310	1,037,033
2019-07-12	12.900	13.170	12.900	13.060	13.060	1,070,286
2019-07-11	13.220	13.300	12.700	12.740	12.740	1,094,333
2019-07-10	13.000	13.190	12.930	13.050	13.050	1,136,901
2019-07-09	12.820	12.980	12.718	12.960	12.960	546,178
2019-07-08	12.820	12.960	12.340	12.920	12.920	753,778
2019-07-05	12.310	12.970	12.250	12.810	12.810	881,487
2019-07-03	12.660	12.730	12.360	12.410	12.410	585,681
2019-07-02	12.550	12.740	11.950	12.630	12.630	2,645,321
2019-07-01	12.990	13.065	12.320	12.510	12.510	2,303,979
2019-06-28	11.710	12.400	11.710	12.270	12.270	8,383,202
2019-06-27	11.830	12.305	11.490	11.640	11.640	1,164,995
2019-06-26	11.500	12.150	11.484	11.820	11.820	1,295,811
2019-06-25	11.520	11.800	11.260	11.530	11.530	1,394,300
2019-06-24	11.700	11.750	11.200	11.560	11.560	1,288,793
2019-06-21	12.370	12.680	11.650	11.720	11.720	1,653,926
2019-06-20	12.570	12.750	11.875	12.440	12.440	2,072,837
2019-06-19	11.990	12.200	11.720	12.170	12.170	1,204,753
2019-06-18	11.890	12.170	11.804	12.070	12.070	924,998
2019-06-17	11.190	12.050	11.190	11.790	11.790	1,302,476
2019-06-14	11.270	11.480	10.780	11.110	11.110	1,281,984
2019-06-13	10.570	11.710	10.560	11.290	11.290	1,673,741
2019-06-12	10.480	10.770	10.370	10.500	10.500	924,143
2019-06-11	10.650	11.190	10.440	10.480	10.480	1,127,238
2019-06-10	10.290	10.810	10.150	10.430	10.430	1,408,035
2019-06-07	10.170	10.370	9.950	10.220	10.220	1,415,466
2019-06-06	10.770	10.880	9.925	10.100	10.100	1,183,678
2019-06-05	10.800	11.080	10.590	10.740	10.740	753,978
2019-06-04	10.920	11.065	10.710	10.800	10.800	708,577
2019-06-03	10.800	11.050	10.620	10.710	10.710	742,357
2019-05-31	10.740	10.990	10.270	10.800	10.800	1,037,806
2019-05-30	11.120	11.420	10.690	10.860	10.860	767,949

← NewerPage 31 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.