Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	16.860	17.000	15.940	16.500	16.500	250,532
2018-11-30	17.250	17.260	16.060	16.450	16.450	342,797
2018-11-29	15.000	17.800	15.000	17.260	17.260	729,677
2018-11-28	14.500	15.500	14.500	15.450	15.450	293,627
2018-11-27	14.750	14.850	14.300	14.500	14.500	236,161
2018-11-26	15.190	15.400	14.430	14.700	14.700	281,659
2018-11-23	14.590	15.040	14.500	14.990	14.990	105,400
2018-11-21	14.810	15.120	14.550	14.670	14.670	359,903
2018-11-20	14.050	14.810	13.365	14.550	14.550	773,066
2018-11-19	16.070	16.320	14.500	14.500	14.500	688,418
2018-11-16	15.770	16.880	15.770	16.040	16.040	629,586
2018-11-15	17.000	17.250	15.280	15.460	15.460	847,507
2018-11-14	18.520	19.000	17.110	17.290	17.290	847,939
2018-11-13	19.410	19.870	18.300	18.510	18.510	535,307
2018-11-12	19.400	19.870	19.000	19.700	19.700	329,536
2018-11-09	17.940	19.810	17.940	19.450	19.450	929,411
2018-11-08	17.960	18.440	17.916	18.090	18.090	434,329
2018-11-07	17.770	18.630	17.260	18.010	18.010	1,307,943
2018-11-06	20.950	20.950	17.110	17.250	17.250	2,812,216
2018-11-05	22.900	23.580	22.050	23.010	23.010	373,181
2018-11-02	24.020	24.180	22.720	22.960	22.960	400,049
2018-11-01	23.970	24.260	23.640	23.740	23.740	233,355
2018-10-31	23.670	24.950	23.260	23.750	23.750	505,342
2018-10-30	21.960	23.030	21.539	22.980	22.980	375,311
2018-10-29	22.230	23.020	21.801	22.030	22.030	352,363
2018-10-26	23.130	23.910	22.100	22.170	22.170	456,216
2018-10-25	23.980	24.110	22.710	23.440	23.440	458,611
2018-10-24	23.820	24.420	23.500	23.920	23.920	458,868
2018-10-23	23.880	24.112	21.960	23.820	23.820	507,653
2018-10-22	25.610	26.000	24.030	24.150	24.150	365,349
2018-10-19	25.360	26.080	25.210	25.510	25.510	293,947
2018-10-18	27.000	27.370	25.370	25.570	25.570	262,552
2018-10-17	27.180	27.670	27.030	27.320	27.320	230,642
2018-10-16	26.480	27.800	26.480	27.180	27.180	318,471
2018-10-15	26.310	26.897	25.650	26.600	26.600	214,498
2018-10-12	27.500	28.340	26.271	26.680	26.680	270,498
2018-10-11	27.210	28.010	25.610	27.380	27.380	506,071
2018-10-10	25.940	28.500	25.250	27.540	27.540	819,371
2018-10-09	26.870	27.651	26.010	26.100	26.100	381,567
2018-10-08	27.370	27.370	25.200	27.070	27.070	680,179
2018-10-05	28.340	29.369	26.110	27.370	27.370	725,057
2018-10-04	30.240	30.450	28.240	28.340	28.340	554,279
2018-10-03	30.380	30.920	29.100	30.250	30.250	527,259
2018-10-02	32.300	32.910	30.170	30.220	30.220	379,939
2018-10-01	34.180	34.481	32.000	32.270	32.270	318,210
2018-09-28	33.720	35.520	33.010	34.080	34.080	431,695
2018-09-27	36.000	38.000	33.230	33.600	33.600	870,127
2018-09-26	34.600	36.590	34.250	35.800	35.800	584,622
2018-09-25	32.550	34.880	32.510	34.080	34.080	535,860
2018-09-24	31.000	32.750	30.660	32.250	32.250	399,356
2018-09-21	30.050	33.050	29.940	30.950	30.950	1,701,158
2018-09-20	29.550	30.549	29.397	30.010	30.010	223,991
2018-09-19	30.030	31.060	28.970	29.250	29.250	458,835
2018-09-18	28.940	29.920	28.900	29.920	29.920	295,180
2018-09-17	29.450	30.371	28.720	29.000	29.000	290,173
2018-09-14	31.220	31.300	28.900	29.580	29.580	641,291
2018-09-13	31.910	33.890	30.550	31.680	31.680	929,559
2018-09-12	29.410	32.090	29.140	31.910	31.910	503,589
2018-09-11	29.000	29.540	27.860	29.260	29.260	362,448
2018-09-10	31.330	31.450	27.360	29.050	29.050	1,018,945

← NewerPage 34 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.