Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	16.510	16.630	14.600	15.130	15.130	1,272,415
2019-03-01	14.540	16.480	14.470	16.300	16.300	1,801,985
2019-02-28	13.660	14.510	13.600	14.470	14.470	715,108
2019-02-27	14.650	14.660	13.700	13.800	13.800	968,129
2019-02-26	13.900	14.830	13.600	14.700	14.700	1,055,415
2019-02-25	14.380	15.000	13.980	13.980	13.980	1,507,338
2019-02-22	13.010	14.320	13.010	14.020	14.020	1,977,012
2019-02-21	12.350	13.310	12.250	12.920	12.920	2,488,872
2019-02-20	11.160	12.605	10.810	12.360	12.360	1,162,185
2019-02-19	11.200	11.430	10.695	11.130	11.130	1,087,619
2019-02-15	11.690	11.690	10.930	11.310	11.310	1,510,440
2019-02-14	10.950	12.170	10.640	11.690	11.690	2,769,607
2019-02-13	10.150	11.100	9.870	11.000	11.000	2,450,386
2019-02-12	9.490	9.750	9.330	9.600	9.600	839,959
2019-02-11	10.090	10.300	9.320	9.410	9.410	801,095
2019-02-08	10.450	10.450	9.810	10.060	10.060	860,829
2019-02-07	10.280	10.570	10.000	10.350	10.350	1,285,723
2019-02-06	11.010	11.940	10.010	10.160	10.160	3,706,831
2019-02-05	10.900	10.940	10.020	10.690	10.690	1,415,599
2019-02-04	10.300	11.270	10.300	10.760	10.760	1,245,195
2019-02-01	9.540	10.880	9.400	10.230	10.230	1,714,484
2019-01-31	9.090	9.530	8.880	9.450	9.450	2,517,292
2019-01-30	9.890	9.921	9.120	9.210	9.210	1,234,732
2019-01-29	10.500	10.550	9.750	9.880	9.880	1,265,187
2019-01-28	11.190	11.490	10.610	10.700	10.700	937,533
2019-01-25	11.710	11.990	11.290	11.530	11.530	570,849
2019-01-24	12.130	12.155	11.400	11.580	11.580	663,601
2019-01-23	11.890	12.080	11.820	12.000	12.000	237,907
2019-01-22	12.380	12.420	11.400	12.020	12.020	727,802
2019-01-18	13.190	13.420	12.580	12.670	12.670	494,307
2019-01-17	12.860	13.480	12.600	13.110	13.110	436,643
2019-01-16	13.220	13.350	12.650	12.820	12.820	253,042
2019-01-15	12.130	13.400	12.053	12.590	12.590	442,424
2019-01-14	12.480	12.560	11.940	12.150	12.150	174,324
2019-01-11	11.840	12.690	11.810	12.240	12.240	387,727
2019-01-10	12.090	12.380	11.660	12.020	12.020	474,501
2019-01-09	12.800	13.630	12.010	12.140	12.140	643,497
2019-01-08	13.000	13.250	12.470	12.730	12.730	329,525
2019-01-07	11.860	13.240	11.860	12.410	12.410	391,645
2019-01-04	10.800	12.740	10.600	11.830	11.830	659,778
2019-01-03	10.150	10.780	9.871	10.470	10.470	386,099
2019-01-02	9.910	10.686	9.750	10.120	10.120	606,419
2018-12-31	10.900	11.040	9.750	9.980	9.980	609,489
2018-12-28	11.140	11.730	10.530	10.830	10.830	632,574
2018-12-27	10.950	11.015	10.180	10.960	10.960	373,011
2018-12-26	10.040	10.950	9.420	10.780	10.780	618,817
2018-12-24	10.040	10.185	9.610	9.900	9.900	228,343
2018-12-21	10.330	10.590	9.420	10.080	10.080	739,342
2018-12-20	11.270	11.550	10.100	10.220	10.220	387,452
2018-12-19	11.670	12.840	10.800	11.150	11.150	485,879
2018-12-18	12.950	13.041	11.750	12.000	12.000	578,661
2018-12-17	14.100	14.160	12.750	12.750	12.750	564,453
2018-12-14	14.290	14.620	13.850	14.120	14.120	343,476
2018-12-13	15.240	15.300	14.080	14.400	14.400	478,996
2018-12-12	15.640	16.010	15.120	15.440	15.440	236,878
2018-12-11	17.210	17.280	15.540	15.650	15.650	403,265
2018-12-10	15.840	17.340	15.710	17.170	17.170	424,579
2018-12-07	15.530	16.100	15.310	15.870	15.870	231,656
2018-12-06	15.100	15.800	14.890	15.620	15.620	192,503
2018-12-04	16.630	16.630	15.330	15.390	15.390	225,644

← NewerPage 33 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.