Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18.610 | 19.190 | 18.452 | 18.910 | 18.910 | 6,689,100 |
| 2025-05-09 | 17.370 | 17.635 | 17.130 | 17.620 | 17.620 | 3,473,300 |
| 2025-05-08 | 16.770 | 17.719 | 16.470 | 17.240 | 17.240 | 11,278,400 |
| 2025-05-07 | 16.430 | 16.720 | 16.180 | 16.530 | 16.530 | 5,910,500 |
| 2025-05-06 | 16.090 | 16.630 | 16.050 | 16.340 | 16.340 | 6,675,700 |
| 2025-05-05 | 16.915 | 17.300 | 16.290 | 16.320 | 16.320 | 6,428,100 |
| 2025-05-02 | 17.230 | 17.230 | 16.250 | 16.440 | 16.440 | 9,813,100 |
| 2025-05-01 | 18.850 | 19.000 | 16.750 | 16.810 | 16.810 | 12,350,700 |
| 2025-04-30 | 18.160 | 18.510 | 17.660 | 18.320 | 18.320 | 9,363,400 |
| 2025-04-29 | 19.310 | 19.440 | 18.720 | 18.910 | 18.910 | 3,762,700 |
| 2025-04-28 | 18.920 | 19.515 | 18.830 | 19.240 | 19.240 | 4,634,100 |
| 2025-04-25 | 18.150 | 19.140 | 17.960 | 18.930 | 18.930 | 5,913,400 |
| 2025-04-24 | 17.270 | 18.410 | 17.270 | 18.140 | 18.140 | 9,676,900 |
| 2025-04-23 | 18.000 | 18.700 | 17.160 | 17.260 | 17.260 | 6,169,300 |
| 2025-04-22 | 16.450 | 17.350 | 16.430 | 16.880 | 16.880 | 3,801,600 |
| 2025-04-21 | 16.640 | 16.930 | 16.010 | 16.380 | 16.380 | 4,437,400 |
| 2025-04-17 | 17.790 | 17.900 | 16.850 | 17.000 | 17.000 | 6,155,400 |
| 2025-04-16 | 17.590 | 18.010 | 17.230 | 17.830 | 17.830 | 4,660,100 |
| 2025-04-15 | 17.870 | 18.900 | 17.870 | 18.310 | 18.310 | 4,321,300 |
| 2025-04-14 | 18.200 | 18.420 | 17.330 | 17.900 | 17.900 | 6,064,700 |
| 2025-04-11 | 16.620 | 17.770 | 16.580 | 17.640 | 17.640 | 6,741,530 |
| 2025-04-10 | 17.330 | 17.808 | 16.314 | 16.850 | 16.850 | 8,235,862 |
| 2025-04-09 | 15.980 | 18.610 | 15.150 | 17.870 | 17.870 | 13,333,270 |
| 2025-04-08 | 18.570 | 18.570 | 16.360 | 17.020 | 17.020 | 8,092,262 |
| 2025-04-07 | 15.500 | 18.500 | 15.300 | 17.240 | 17.240 | 10,308,010 |
| 2025-04-04 | 18.110 | 18.130 | 15.800 | 16.600 | 16.600 | 16,343,630 |
| 2025-04-03 | 19.450 | 20.097 | 18.590 | 19.340 | 19.340 | 6,468,409 |
| 2025-04-02 | 20.550 | 21.580 | 20.380 | 21.120 | 21.120 | 3,612,103 |
| 2025-04-01 | 19.860 | 21.380 | 19.720 | 21.240 | 21.240 | 6,294,371 |
| 2025-03-31 | 19.500 | 20.050 | 19.180 | 19.660 | 19.660 | 6,767,390 |
| 2025-03-28 | 21.420 | 22.030 | 20.030 | 20.330 | 20.330 | 7,790,934 |
| 2025-03-27 | 22.000 | 22.110 | 21.130 | 21.990 | 21.990 | 4,480,298 |
| 2025-03-26 | 23.080 | 23.680 | 22.065 | 22.280 | 22.280 | 4,826,334 |
| 2025-03-25 | 23.000 | 23.750 | 22.810 | 23.110 | 23.110 | 3,695,709 |
| 2025-03-24 | 24.490 | 24.540 | 23.005 | 23.030 | 23.030 | 5,737,957 |
| 2025-03-21 | 25.000 | 25.148 | 23.230 | 23.950 | 23.950 | 7,839,384 |
| 2025-03-20 | 25.200 | 26.530 | 24.550 | 25.410 | 25.410 | 11,365,420 |
| 2025-03-19 | 23.645 | 25.155 | 23.300 | 24.310 | 24.310 | 4,565,113 |
| 2025-03-18 | 23.250 | 24.000 | 22.390 | 23.810 | 23.810 | 5,423,634 |
| 2025-03-17 | 24.400 | 25.280 | 24.070 | 24.190 | 24.190 | 4,471,217 |
| 2025-03-14 | 24.370 | 25.070 | 24.013 | 24.470 | 24.470 | 4,503,877 |
| 2025-03-13 | 24.500 | 24.631 | 23.660 | 23.930 | 23.930 | 4,922,129 |
| 2025-03-12 | 25.490 | 25.860 | 24.200 | 24.550 | 24.550 | 5,797,017 |
| 2025-03-11 | 22.690 | 25.230 | 22.620 | 25.000 | 25.000 | 6,878,853 |
| 2025-03-10 | 22.380 | 23.290 | 22.040 | 22.620 | 22.620 | 5,498,023 |
| 2025-03-07 | 22.960 | 23.425 | 21.560 | 23.080 | 23.080 | 5,728,183 |
| 2025-03-06 | 23.290 | 24.280 | 21.740 | 22.390 | 22.390 | 7,825,223 |
| 2025-03-05 | 23.040 | 24.375 | 22.250 | 24.120 | 24.120 | 6,891,716 |
| 2025-03-04 | 21.990 | 23.140 | 20.250 | 22.700 | 22.700 | 12,901,050 |
| 2025-03-03 | 24.380 | 25.310 | 23.050 | 23.420 | 23.420 | 9,017,969 |
| 2025-02-28 | 23.360 | 24.220 | 22.330 | 24.020 | 24.020 | 11,936,050 |
| 2025-02-27 | 23.790 | 24.760 | 22.700 | 23.040 | 23.040 | 9,853,734 |
| 2025-02-26 | 22.910 | 23.950 | 22.700 | 23.400 | 23.400 | 5,152,034 |
| 2025-02-25 | 22.650 | 22.710 | 20.690 | 21.970 | 21.970 | 8,031,782 |
| 2025-02-24 | 24.210 | 24.230 | 21.730 | 22.700 | 22.700 | 8,496,762 |
| 2025-02-21 | 26.500 | 26.630 | 24.000 | 24.170 | 24.170 | 4,801,353 |
| 2025-02-20 | 27.250 | 27.800 | 25.480 | 25.990 | 25.990 | 6,353,044 |
| 2025-02-19 | 25.910 | 26.790 | 25.420 | 26.500 | 26.500 | 3,360,600 |
| 2025-02-18 | 25.400 | 26.600 | 24.885 | 26.020 | 26.020 | 5,065,798 |
| 2025-02-14 | 24.780 | 25.640 | 24.400 | 25.410 | 25.410 | 4,476,296 |
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.