Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 39.350 | 39.854 | 35.850 | 36.800 | 36.800 | 9,586,800 |
| 2025-08-06 | 38.010 | 39.750 | 37.800 | 38.860 | 38.860 | 9,392,500 |
| 2025-08-05 | 36.510 | 39.150 | 36.380 | 37.610 | 37.610 | 12,722,200 |
| 2025-08-04 | 37.720 | 37.800 | 35.000 | 36.100 | 36.100 | 7,913,800 |
| 2025-08-01 | 32.740 | 38.030 | 32.520 | 36.720 | 36.720 | 17,502,400 |
| 2025-07-31 | 37.000 | 39.090 | 36.810 | 37.390 | 37.390 | 18,527,500 |
| 2025-07-30 | 35.090 | 38.080 | 34.540 | 37.620 | 37.620 | 16,357,500 |
| 2025-07-29 | 34.490 | 35.560 | 34.000 | 34.750 | 34.750 | 9,682,500 |
| 2025-07-28 | 34.900 | 34.900 | 33.510 | 34.780 | 34.780 | 12,965,200 |
| 2025-07-25 | 33.550 | 34.779 | 33.210 | 34.340 | 34.340 | 16,435,600 |
| 2025-07-24 | 30.450 | 33.910 | 29.900 | 33.060 | 33.060 | 39,241,200 |
| 2025-07-23 | 26.275 | 26.930 | 25.740 | 26.890 | 26.890 | 6,069,100 |
| 2025-07-22 | 25.310 | 26.030 | 24.385 | 25.930 | 25.930 | 5,071,014 |
| 2025-07-21 | 25.380 | 26.370 | 25.200 | 25.360 | 25.360 | 6,665,568 |
| 2025-07-18 | 24.440 | 25.018 | 24.040 | 24.990 | 24.990 | 4,998,900 |
| 2025-07-17 | 24.690 | 25.420 | 24.310 | 24.310 | 24.310 | 5,813,200 |
| 2025-07-16 | 25.230 | 25.380 | 24.140 | 24.690 | 24.690 | 6,370,400 |
| 2025-07-15 | 26.350 | 26.490 | 25.110 | 25.310 | 25.310 | 7,000,800 |
| 2025-07-14 | 25.600 | 26.350 | 25.300 | 25.960 | 25.960 | 7,162,800 |
| 2025-07-11 | 25.730 | 26.080 | 24.940 | 25.400 | 25.400 | 7,239,800 |
| 2025-07-10 | 26.260 | 26.760 | 25.252 | 25.850 | 25.850 | 18,557,300 |
| 2025-07-09 | 26.080 | 29.440 | 25.840 | 28.710 | 28.710 | 21,937,400 |
| 2025-07-08 | 24.220 | 24.850 | 23.940 | 24.300 | 24.300 | 4,644,300 |
| 2025-07-07 | 23.990 | 24.840 | 23.750 | 24.360 | 24.360 | 6,809,300 |
| 2025-07-03 | 22.810 | 24.617 | 22.810 | 24.240 | 24.240 | 4,391,000 |
| 2025-07-02 | 22.330 | 23.210 | 21.880 | 22.560 | 22.560 | 5,431,800 |
| 2025-07-01 | 23.420 | 23.700 | 21.520 | 22.130 | 22.130 | 10,357,400 |
| 2025-06-30 | 24.650 | 24.910 | 23.550 | 23.920 | 23.920 | 11,413,300 |
| 2025-06-27 | 22.650 | 22.780 | 21.860 | 22.180 | 22.180 | 5,084,100 |
| 2025-06-26 | 21.840 | 22.335 | 21.500 | 22.330 | 22.330 | 4,175,300 |
| 2025-06-25 | 23.000 | 23.000 | 21.550 | 21.600 | 21.600 | 4,071,900 |
| 2025-06-24 | 22.940 | 23.070 | 22.090 | 22.950 | 22.950 | 4,609,700 |
| 2025-06-23 | 21.805 | 22.790 | 21.430 | 22.560 | 22.560 | 3,685,300 |
| 2025-06-20 | 21.710 | 21.840 | 21.410 | 21.750 | 21.750 | 2,972,700 |
| 2025-06-18 | 21.020 | 21.815 | 20.930 | 21.500 | 21.500 | 5,149,400 |
| 2025-06-17 | 21.610 | 22.250 | 21.270 | 21.340 | 21.340 | 4,143,000 |
| 2025-06-16 | 22.360 | 23.000 | 22.070 | 22.910 | 22.910 | 5,358,800 |
| 2025-06-13 | 21.500 | 22.170 | 21.410 | 21.950 | 21.950 | 2,815,600 |
| 2025-06-12 | 22.020 | 22.410 | 21.820 | 22.250 | 22.250 | 3,998,100 |
| 2025-06-11 | 21.730 | 22.720 | 21.610 | 22.530 | 22.530 | 4,465,600 |
| 2025-06-10 | 21.600 | 22.230 | 21.420 | 21.630 | 21.630 | 4,701,000 |
| 2025-06-09 | 22.000 | 22.147 | 21.360 | 21.430 | 21.430 | 3,603,700 |
| 2025-06-06 | 20.820 | 21.820 | 20.810 | 21.780 | 21.780 | 5,254,100 |
| 2025-06-05 | 20.340 | 21.120 | 19.970 | 20.450 | 20.450 | 5,330,000 |
| 2025-06-04 | 20.600 | 21.354 | 20.060 | 20.250 | 20.250 | 6,535,900 |
| 2025-06-03 | 18.780 | 20.620 | 18.391 | 20.410 | 20.410 | 7,376,700 |
| 2025-06-02 | 18.550 | 18.720 | 18.120 | 18.280 | 18.280 | 3,497,800 |
| 2025-05-30 | 18.430 | 18.790 | 18.160 | 18.470 | 18.470 | 3,325,300 |
| 2025-05-29 | 19.770 | 19.810 | 18.470 | 18.570 | 18.570 | 4,626,500 |
| 2025-05-28 | 19.800 | 19.950 | 19.170 | 19.590 | 19.590 | 2,561,800 |
| 2025-05-27 | 19.730 | 19.840 | 19.330 | 19.760 | 19.760 | 4,052,600 |
| 2025-05-23 | 18.000 | 19.580 | 17.850 | 19.480 | 19.480 | 5,067,200 |
| 2025-05-22 | 17.680 | 18.390 | 17.010 | 18.370 | 18.370 | 4,648,500 |
| 2025-05-21 | 18.740 | 18.940 | 18.080 | 18.210 | 18.210 | 3,482,200 |
| 2025-05-20 | 19.290 | 19.580 | 18.925 | 19.110 | 19.110 | 3,205,400 |
| 2025-05-19 | 19.250 | 19.529 | 18.780 | 19.230 | 19.230 | 4,543,800 |
| 2025-05-16 | 20.000 | 20.230 | 19.690 | 20.110 | 20.110 | 6,557,300 |
| 2025-05-15 | 20.070 | 20.155 | 19.180 | 19.820 | 19.820 | 4,106,000 |
| 2025-05-14 | 19.350 | 20.285 | 19.300 | 20.250 | 20.250 | 6,761,700 |
| 2025-05-13 | 19.200 | 19.480 | 18.760 | 19.160 | 19.160 | 4,949,000 |
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.