Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	11.150	11.400	10.910	11.120	11.120	737,974
2019-05-28	11.120	11.440	10.800	11.270	11.270	1,621,484
2019-05-24	11.700	11.830	11.090	11.170	11.170	865,038
2019-05-23	11.900	12.000	11.310	11.630	11.630	862,166
2019-05-22	12.200	12.390	11.900	12.000	12.000	1,591,094
2019-05-21	11.820	12.320	11.730	12.280	12.280	977,772
2019-05-20	12.060	12.060	11.640	11.720	11.720	1,107,302
2019-05-17	12.870	13.010	11.680	11.900	11.900	2,810,958
2019-05-16	13.370	13.550	12.900	12.990	12.990	1,127,689
2019-05-15	13.560	13.879	13.320	13.350	13.350	810,456
2019-05-14	13.280	13.960	13.280	13.670	13.670	1,010,503
2019-05-13	13.050	13.400	12.920	13.200	13.200	1,016,894
2019-05-10	13.670	13.730	13.180	13.370	13.370	883,992
2019-05-09	13.240	13.910	12.960	13.700	13.700	1,249,351
2019-05-08	14.190	14.640	13.310	13.340	13.340	1,802,275
2019-05-07	14.700	15.000	13.290	14.160	14.160	2,690,990
2019-05-06	14.500	15.450	14.300	14.720	14.720	1,489,094
2019-05-03	14.210	15.300	14.200	15.260	15.260	2,326,085
2019-05-02	14.540	14.600	13.660	14.130	14.130	1,325,819
2019-05-01	13.650	14.600	13.620	14.320	14.320	2,036,546
2019-04-30	13.360	13.900	13.060	13.620	13.620	2,267,418
2019-04-29	13.020	13.870	12.810	13.160	13.160	3,887,911
2019-04-26	12.570	12.590	12.100	12.300	12.300	782,669
2019-04-25	12.910	12.976	12.230	12.340	12.340	565,014
2019-04-24	12.860	13.020	12.660	12.930	12.930	433,070
2019-04-23	13.040	13.160	12.770	12.860	12.860	898,797
2019-04-22	13.030	13.190	12.740	12.980	12.980	528,542
2019-04-18	12.910	13.100	12.360	12.960	12.960	698,684
2019-04-17	12.570	13.100	12.570	12.940	12.940	1,548,541
2019-04-16	11.900	12.570	11.900	12.440	12.440	790,114
2019-04-15	12.370	12.370	11.850	11.890	11.890	767,872
2019-04-12	12.610	13.150	12.210	12.390	12.390	666,786
2019-04-11	11.950	12.530	11.760	12.510	12.510	1,044,266
2019-04-10	12.350	12.500	11.870	11.980	11.980	740,219
2019-04-09	12.340	12.580	12.020	12.340	12.340	772,324
2019-04-08	12.540	12.540	11.970	12.380	12.380	1,031,551
2019-04-05	12.800	12.910	12.360	12.650	12.650	1,114,851
2019-04-04	13.160	13.230	12.640	12.680	12.680	767,201
2019-04-03	13.120	13.950	12.800	13.300	13.300	1,496,275
2019-04-02	12.870	13.160	12.630	12.980	12.980	1,223,142
2019-04-01	13.000	13.100	12.410	12.870	12.870	1,150,881
2019-03-29	12.200	12.950	12.200	12.920	12.920	929,748
2019-03-28	12.200	12.390	11.710	12.160	12.160	913,193
2019-03-27	12.000	12.500	11.420	12.270	12.270	1,007,578
2019-03-26	11.900	12.400	11.700	11.990	11.990	1,202,327
2019-03-25	11.600	11.880	10.940	11.800	11.800	1,270,105
2019-03-22	12.550	12.620	11.680	11.800	11.800	1,461,589
2019-03-21	12.680	13.950	12.387	12.550	12.550	2,663,748
2019-03-20	12.900	13.120	12.650	12.660	12.660	718,900
2019-03-19	12.950	13.570	12.810	12.930	12.930	1,268,950
2019-03-18	13.100	13.408	12.620	12.920	12.920	1,298,314
2019-03-15	12.550	13.070	12.530	12.900	12.900	1,563,981
2019-03-14	13.250	13.252	12.520	12.530	12.530	1,077,285
2019-03-13	13.930	14.200	13.150	13.270	13.270	1,474,837
2019-03-12	14.240	14.830	13.750	13.870	13.870	1,103,337
2019-03-11	13.340	15.360	13.210	14.300	14.300	1,504,352
2019-03-08	13.860	14.082	13.050	13.500	13.500	609,455
2019-03-07	14.220	14.580	13.320	14.280	14.280	755,089
2019-03-06	15.130	15.210	14.025	14.120	14.120	986,761
2019-03-05	15.010	15.570	15.010	15.260	15.260	602,105

← NewerPage 32 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.