Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 164.00 | 165.65 | 149.79 | 156.51 | 156.51 | 11,850,360 |
| 2026-01-28 | 154.00 | 167.57 | 154.00 | 165.39 | 165.39 | 12,861,780 |
| 2026-01-27 | 141.00 | 153.46 | 136.25 | 152.31 | 152.31 | 13,071,920 |
| 2026-01-26 | 142.00 | 147.65 | 137.23 | 139.62 | 139.62 | 9,099,070 |
| 2026-01-23 | 144.24 | 148.35 | 137.76 | 144.89 | 144.89 | 7,806,622 |
| 2026-01-22 | 153.70 | 154.76 | 141.86 | 145.63 | 145.63 | 8,307,188 |
| 2026-01-21 | 152.80 | 155.87 | 142.43 | 150.56 | 150.56 | 12,675,380 |
| 2026-01-20 | 144.00 | 155.31 | 143.20 | 151.75 | 151.75 | 16,605,211 |
| 2026-01-16 | 144.50 | 150.84 | 141.01 | 149.50 | 149.50 | 15,929,610 |
| 2026-01-15 | 138.49 | 144.50 | 134.66 | 139.17 | 139.17 | 10,165,660 |
| 2026-01-14 | 139.39 | 139.70 | 130.00 | 133.46 | 133.46 | 10,651,160 |
| 2026-01-13 | 137.26 | 145.85 | 135.51 | 139.77 | 139.77 | 13,052,500 |
| 2026-01-12 | 129.70 | 138.17 | 128.45 | 136.87 | 136.87 | 12,366,800 |
| 2026-01-09 | 122.11 | 136.80 | 121.46 | 134.07 | 134.07 | 15,572,920 |
| 2026-01-08 | 121.11 | 128.02 | 116.16 | 121.84 | 121.84 | 25,328,561 |
| 2026-01-07 | 107.65 | 112.34 | 103.75 | 108.00 | 108.00 | 15,065,590 |
| 2026-01-06 | 105.00 | 107.44 | 98.380 | 103.05 | 103.05 | 11,218,570 |
| 2026-01-05 | 104.00 | 107.35 | 100.51 | 103.87 | 103.87 | 11,384,760 |
| 2026-01-02 | 90.570 | 98.850 | 88.860 | 98.690 | 98.690 | 11,573,660 |
| 2025-12-31 | 87.525 | 88.980 | 84.140 | 86.890 | 86.890 | 5,464,669 |
| 2025-12-30 | 88.920 | 90.170 | 85.880 | 87.260 | 87.260 | 5,043,848 |
| 2025-12-29 | 87.000 | 92.530 | 85.630 | 88.410 | 88.410 | 7,680,824 |
| 2025-12-26 | 92.500 | 92.545 | 88.330 | 90.180 | 90.180 | 3,850,820 |
| 2025-12-24 | 91.180 | 92.293 | 89.600 | 91.880 | 91.880 | 1,791,912 |
| 2025-12-23 | 91.200 | 93.403 | 88.660 | 91.430 | 91.430 | 5,379,304 |
| 2025-12-22 | 93.900 | 96.490 | 89.400 | 92.260 | 92.260 | 8,379,840 |
| 2025-12-19 | 81.810 | 90.300 | 81.300 | 88.820 | 88.820 | 17,699,660 |
| 2025-12-18 | 82.910 | 85.300 | 78.730 | 80.210 | 80.210 | 13,399,990 |
| 2025-12-17 | 88.300 | 90.500 | 75.700 | 76.970 | 76.970 | 18,163,561 |
| 2025-12-16 | 88.150 | 89.100 | 83.310 | 87.610 | 87.610 | 18,058,590 |
| 2025-12-15 | 96.480 | 97.000 | 89.110 | 89.580 | 89.580 | 10,991,730 |
| 2025-12-12 | 105.00 | 107.10 | 94.240 | 94.980 | 94.980 | 16,395,439 |
| 2025-12-11 | 100.00 | 110.29 | 96.500 | 108.99 | 108.99 | 9,207,746 |
| 2025-12-10 | 106.59 | 107.50 | 100.05 | 101.29 | 101.29 | 13,918,600 |
| 2025-12-09 | 110.39 | 113.31 | 108.08 | 109.44 | 109.44 | 7,040,791 |
| 2025-12-08 | 119.75 | 119.90 | 108.14 | 111.79 | 111.79 | 11,757,520 |
| 2025-12-05 | 115.50 | 119.83 | 112.53 | 119.18 | 119.18 | 13,499,670 |
| 2025-12-04 | 102.92 | 119.64 | 101.54 | 118.09 | 118.09 | 20,119,641 |
| 2025-12-03 | 102.43 | 104.70 | 99.120 | 102.50 | 102.50 | 8,390,723 |
| 2025-12-02 | 101.64 | 109.55 | 101.00 | 105.00 | 105.00 | 15,929,160 |
| 2025-12-01 | 107.08 | 110.84 | 98.905 | 98.930 | 98.930 | 13,012,900 |
| 2025-11-28 | 104.20 | 109.25 | 102.50 | 109.24 | 109.24 | 8,127,300 |
| 2025-11-26 | 99.860 | 102.65 | 92.000 | 101.14 | 101.14 | 13,297,210 |
| 2025-11-25 | 92.690 | 94.910 | 85.200 | 94.290 | 94.290 | 12,313,940 |
| 2025-11-24 | 90.130 | 97.300 | 89.190 | 95.560 | 95.560 | 27,792,561 |
| 2025-11-21 | 94.020 | 94.500 | 76.000 | 89.990 | 89.990 | 37,673,047 |
| 2025-11-20 | 113.10 | 118.58 | 92.360 | 93.380 | 93.380 | 20,222,061 |
| 2025-11-19 | 105.00 | 115.38 | 103.35 | 108.93 | 108.93 | 13,815,260 |
| 2025-11-18 | 103.67 | 112.07 | 103.00 | 104.97 | 104.97 | 13,050,640 |
| 2025-11-17 | 107.15 | 113.75 | 103.66 | 107.11 | 107.11 | 11,691,600 |
| 2025-11-14 | 95.880 | 118.65 | 93.869 | 111.89 | 111.89 | 23,932,699 |
| 2025-11-13 | 123.42 | 124.00 | 98.390 | 103.55 | 103.55 | 28,921,750 |
| 2025-11-12 | 130.34 | 131.02 | 118.64 | 126.72 | 126.72 | 10,322,370 |
| 2025-11-11 | 136.64 | 136.75 | 125.55 | 127.07 | 127.07 | 11,211,910 |
| 2025-11-10 | 141.97 | 147.86 | 135.51 | 139.23 | 139.23 | 10,819,600 |
| 2025-11-07 | 131.71 | 135.94 | 123.24 | 135.21 | 135.21 | 15,641,980 |
| 2025-11-06 | 141.01 | 144.42 | 133.83 | 136.86 | 136.86 | 10,155,260 |
| 2025-11-05 | 133.85 | 146.45 | 133.30 | 141.41 | 141.41 | 14,957,900 |
| 2025-11-04 | 132.52 | 139.88 | 128.01 | 129.05 | 129.05 | 17,492,410 |
| 2025-11-03 | 132.52 | 147.82 | 131.50 | 142.37 | 142.37 | 17,283,311 |
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.