Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	131.69	135.01	121.30	132.16	132.16	17,365,300
2025-10-30	131.96	137.05	127.11	127.85	127.85	18,005,500
2025-10-29	129.30	144.20	122.22	133.71	133.71	26,830,400
2025-10-28	108.00	113.52	105.84	113.28	113.28	12,989,300
2025-10-27	112.66	113.17	103.00	108.53	108.53	9,114,400
2025-10-24	106.00	111.37	104.25	110.38	110.38	10,390,200
2025-10-23	94.240	103.81	93.230	101.42	101.42	8,228,100
2025-10-22	100.68	103.62	88.230	94.370	94.370	16,244,400
2025-10-21	108.35	108.92	98.460	104.38	104.38	9,655,100
2025-10-20	116.14	119.60	108.21	109.06	109.06	8,369,800
2025-10-17	112.40	114.21	106.35	111.50	111.50	10,327,200
2025-10-16	119.44	122.90	112.72	115.09	115.09	13,382,000
2025-10-15	120.81	125.75	115.93	116.58	116.58	16,734,900
2025-10-14	107.58	116.88	101.55	114.06	114.06	14,160,900
2025-10-13	105.99	115.21	102.34	109.91	109.91	28,744,800
2025-10-10	86.100	92.730	85.110	86.870	86.870	13,482,600
2025-10-09	87.710	89.440	85.080	86.650	86.650	8,237,100
2025-10-08	88.150	90.000	85.500	87.580	87.580	7,972,900
2025-10-07	88.830	92.340	83.470	86.060	86.060	10,816,900
2025-10-06	92.990	95.695	86.270	86.970	86.970	12,271,400
2025-10-03	88.960	93.800	86.500	90.290	90.290	14,071,000
2025-10-02	89.140	92.160	85.030	88.000	88.000	15,349,200
2025-10-01	82.670	91.230	82.670	90.190	90.190	20,299,800
2025-09-30	72.600	85.670	70.890	84.570	84.570	25,107,900
2025-09-29	72.910	75.550	71.920	73.600	73.600	10,757,900
2025-09-26	67.250	71.460	66.620	70.320	70.320	9,355,500
2025-09-25	63.000	69.489	61.370	68.690	68.690	17,712,800
2025-09-24	69.280	69.570	64.272	69.180	69.180	33,315,700
2025-09-23	82.000	86.000	75.600	77.380	77.380	22,135,800
2025-09-22	83.730	86.890	81.000	86.270	86.270	10,907,700
2025-09-19	84.000	85.400	81.605	84.930	84.930	16,593,600
2025-09-18	80.500	84.020	77.610	80.970	80.970	15,379,800
2025-09-17	73.750	80.711	72.350	79.670	79.670	16,355,500
2025-09-16	71.850	73.420	69.937	73.290	73.290	14,054,600
2025-09-15	68.000	68.550	63.940	67.020	67.020	11,143,600
2025-09-12	66.015	67.260	62.620	67.260	67.260	13,499,600
2025-09-11	64.110	68.741	63.850	67.290	67.290	12,241,400
2025-09-10	60.130	65.630	60.000	62.960	62.960	21,924,000
2025-09-09	54.000	55.800	52.000	55.000	55.000	10,151,300
2025-09-08	57.480	58.749	53.320	53.440	53.440	8,561,100
2025-09-05	56.440	57.330	54.370	57.070	57.070	9,229,200
2025-09-04	52.750	55.250	52.750	54.910	54.910	9,831,900
2025-09-03	51.885	53.350	50.050	52.450	52.450	7,663,300
2025-09-02	50.000	52.119	48.870	51.350	51.350	10,226,500
2025-08-29	53.880	54.524	52.590	52.940	52.940	10,197,400
2025-08-28	51.950	55.070	51.020	54.800	54.800	13,062,600
2025-08-27	49.460	50.970	49.250	50.850	50.850	6,844,400
2025-08-26	49.010	51.010	48.940	49.940	49.940	9,307,900
2025-08-25	48.450	49.830	47.830	49.350	49.350	10,668,100
2025-08-22	44.800	48.970	44.640	48.540	48.540	13,924,000
2025-08-21	43.760	45.800	43.620	44.830	44.830	9,620,700
2025-08-20	41.800	44.880	40.560	44.510	44.510	14,718,500
2025-08-19	45.980	46.300	41.920	43.100	43.100	12,378,500
2025-08-18	45.400	47.120	44.750	46.500	46.500	9,804,600
2025-08-15	46.110	47.210	43.720	45.280	45.280	12,431,900
2025-08-14	41.460	45.180	41.420	45.110	45.110	9,761,100
2025-08-13	43.000	46.500	42.650	44.080	44.080	17,088,500
2025-08-12	38.520	41.715	38.180	41.250	41.250	13,302,200
2025-08-11	37.125	38.570	36.800	37.650	37.650	5,760,400
2025-08-08	37.160	37.860	36.470	36.800	36.800	4,753,500

← NewerPage 5 of 21 · 1,255 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.