Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-07 | 28.640 | 31.130 | 28.085 | 30.580 | 30.580 | 646,464 |
| 2018-09-06 | 28.000 | 28.840 | 28.000 | 28.700 | 28.700 | 241,468 |
| 2018-09-05 | 28.190 | 28.630 | 26.355 | 28.210 | 28.210 | 543,044 |
| 2018-09-04 | 30.000 | 30.050 | 28.133 | 28.500 | 28.500 | 652,074 |
| 2018-08-31 | 28.400 | 30.180 | 28.070 | 29.950 | 29.950 | 494,786 |
| 2018-08-30 | 28.870 | 29.020 | 28.110 | 28.750 | 28.750 | 527,497 |
| 2018-08-29 | 29.690 | 29.750 | 28.610 | 29.150 | 29.150 | 520,445 |
| 2018-08-28 | 28.620 | 30.590 | 28.500 | 29.550 | 29.550 | 668,756 |
| 2018-08-27 | 29.000 | 30.440 | 28.160 | 28.690 | 28.690 | 1,370,178 |
| 2018-08-24 | 29.250 | 33.250 | 29.241 | 30.910 | 30.910 | 1,597,636 |
| 2018-08-23 | 27.210 | 29.500 | 27.192 | 29.280 | 29.280 | 1,313,349 |
| 2018-08-22 | 25.020 | 27.500 | 24.800 | 27.000 | 27.000 | 883,967 |
| 2018-08-21 | 22.850 | 25.800 | 22.610 | 25.270 | 25.270 | 1,267,442 |
| 2018-08-20 | 22.000 | 23.106 | 21.750 | 22.420 | 22.420 | 1,187,727 |
| 2018-08-17 | 23.630 | 23.630 | 22.190 | 22.200 | 22.200 | 602,046 |
| 2018-08-16 | 23.500 | 23.920 | 22.900 | 23.130 | 23.130 | 567,353 |
| 2018-08-15 | 25.800 | 25.800 | 22.780 | 22.910 | 22.910 | 822,385 |
| 2018-08-14 | 25.100 | 25.863 | 25.000 | 25.510 | 25.510 | 300,814 |
| 2018-08-13 | 27.650 | 27.650 | 24.710 | 24.760 | 24.760 | 711,408 |
| 2018-08-10 | 26.840 | 28.000 | 26.300 | 27.650 | 27.650 | 431,516 |
| 2018-08-09 | 28.000 | 28.030 | 26.600 | 26.720 | 26.720 | 403,144 |
| 2018-08-08 | 27.890 | 28.250 | 26.500 | 28.150 | 28.150 | 1,160,509 |
| 2018-08-07 | 28.660 | 28.749 | 27.130 | 27.450 | 27.450 | 907,291 |
| 2018-08-06 | 27.070 | 29.875 | 26.900 | 27.940 | 27.940 | 1,523,378 |
| 2018-08-03 | 24.630 | 27.100 | 24.500 | 26.800 | 26.800 | 904,200 |
| 2018-08-02 | 23.500 | 25.120 | 23.500 | 24.500 | 24.500 | 683,600 |
| 2018-08-01 | 23.670 | 24.800 | 22.600 | 23.500 | 23.500 | 952,868 |
| 2018-07-31 | 24.030 | 26.430 | 22.750 | 23.050 | 23.050 | 2,603,376 |
| 2018-07-30 | 22.750 | 24.000 | 22.650 | 23.850 | 23.850 | 1,236,290 |
| 2018-07-27 | 21.200 | 23.000 | 21.200 | 22.600 | 22.600 | 1,321,229 |
| 2018-07-26 | 24.745 | 24.850 | 20.300 | 21.010 | 21.010 | 3,628,317 |
| 2018-07-25 | 18.700 | 25.000 | 18.500 | 25.000 | 25.000 | 13,709,520 |
← NewerPage 35 of 35 · 2,072 trading days
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.