Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 24.030 | 24.747 | 23.520 | 24.710 | 24.710 | 4,872,677 |
| 2025-02-12 | 23.490 | 23.870 | 23.100 | 23.480 | 23.480 | 3,008,106 |
| 2025-02-11 | 24.540 | 25.060 | 24.040 | 24.070 | 24.070 | 4,440,635 |
| 2025-02-10 | 24.850 | 25.598 | 24.500 | 25.390 | 25.390 | 3,011,975 |
| 2025-02-07 | 24.930 | 25.460 | 24.080 | 24.780 | 24.780 | 4,088,277 |
| 2025-02-06 | 24.370 | 25.410 | 24.100 | 24.780 | 24.780 | 4,140,785 |
| 2025-02-05 | 23.890 | 25.310 | 23.690 | 24.260 | 24.260 | 5,364,854 |
| 2025-02-04 | 23.610 | 24.120 | 23.049 | 23.110 | 23.110 | 3,243,881 |
| 2025-02-03 | 22.000 | 24.540 | 21.900 | 23.570 | 23.570 | 5,291,904 |
| 2025-01-31 | 23.430 | 24.550 | 23.150 | 23.580 | 23.580 | 6,091,014 |
| 2025-01-30 | 23.120 | 24.160 | 23.030 | 23.520 | 23.520 | 7,167,929 |
| 2025-01-29 | 21.100 | 22.790 | 21.070 | 22.380 | 22.380 | 9,895,866 |
| 2025-01-28 | 22.790 | 22.790 | 19.820 | 20.400 | 20.400 | 16,582,400 |
| 2025-01-27 | 24.630 | 24.820 | 21.000 | 22.420 | 22.420 | 21,453,211 |
| 2025-01-24 | 27.720 | 29.825 | 27.720 | 29.810 | 29.810 | 12,243,970 |
| 2025-01-23 | 25.100 | 28.250 | 24.550 | 27.670 | 27.670 | 9,690,940 |
| 2025-01-22 | 26.950 | 27.560 | 25.470 | 25.530 | 25.530 | 8,185,969 |
| 2025-01-21 | 24.160 | 25.900 | 23.330 | 25.750 | 25.750 | 7,224,246 |
| 2025-01-17 | 24.250 | 25.220 | 23.691 | 23.920 | 23.920 | 5,494,830 |
| 2025-01-16 | 23.270 | 23.730 | 22.820 | 23.560 | 23.560 | 3,024,762 |
| 2025-01-15 | 23.250 | 23.810 | 22.650 | 22.650 | 22.650 | 3,403,598 |
| 2025-01-14 | 23.690 | 24.420 | 22.170 | 22.300 | 22.300 | 5,132,077 |
| 2025-01-13 | 23.100 | 23.270 | 21.570 | 23.030 | 23.030 | 5,348,614 |
| 2025-01-10 | 23.900 | 24.140 | 22.840 | 23.580 | 23.580 | 4,714,934 |
| 2025-01-08 | 24.220 | 24.770 | 23.530 | 24.380 | 24.380 | 6,433,809 |
| 2025-01-07 | 25.600 | 26.240 | 24.420 | 25.060 | 25.060 | 4,844,026 |
| 2025-01-06 | 24.890 | 26.090 | 24.500 | 25.480 | 25.480 | 6,592,466 |
| 2025-01-03 | 23.750 | 25.370 | 23.450 | 24.320 | 24.320 | 6,441,726 |
| 2025-01-02 | 22.510 | 23.650 | 22.370 | 23.370 | 23.370 | 4,201,170 |
| 2024-12-31 | 22.580 | 22.820 | 22.070 | 22.210 | 22.210 | 3,816,138 |
| 2024-12-30 | 22.350 | 22.990 | 22.050 | 22.510 | 22.510 | 4,244,006 |
| 2024-12-27 | 24.050 | 24.840 | 22.650 | 22.900 | 22.900 | 5,036,644 |
| 2024-12-26 | 24.300 | 24.460 | 23.670 | 24.330 | 24.330 | 2,657,261 |
| 2024-12-24 | 24.130 | 24.620 | 23.530 | 24.330 | 24.330 | 1,697,156 |
| 2024-12-23 | 23.850 | 24.369 | 23.280 | 24.200 | 24.200 | 4,265,487 |
| 2024-12-20 | 22.680 | 24.470 | 22.574 | 24.120 | 24.120 | 6,380,383 |
| 2024-12-19 | 24.000 | 24.180 | 21.910 | 22.880 | 22.880 | 9,334,511 |
| 2024-12-18 | 24.670 | 25.460 | 22.885 | 23.460 | 23.460 | 4,937,426 |
| 2024-12-17 | 26.000 | 26.780 | 24.510 | 24.770 | 24.770 | 5,461,407 |
| 2024-12-16 | 25.740 | 27.060 | 24.400 | 26.150 | 26.150 | 7,075,874 |
| 2024-12-13 | 24.340 | 25.880 | 24.250 | 25.590 | 25.590 | 4,808,764 |
| 2024-12-12 | 24.100 | 26.030 | 23.925 | 24.810 | 24.810 | 6,309,883 |
| 2024-12-11 | 24.670 | 25.200 | 23.550 | 23.600 | 23.600 | 8,092,518 |
| 2024-12-10 | 25.950 | 25.950 | 22.725 | 23.470 | 23.470 | 15,036,820 |
| 2024-12-09 | 27.680 | 28.485 | 26.210 | 26.580 | 26.580 | 7,017,605 |
| 2024-12-06 | 26.720 | 27.500 | 25.710 | 27.080 | 27.080 | 6,876,995 |
| 2024-12-05 | 26.450 | 26.910 | 25.480 | 25.960 | 25.960 | 5,943,607 |
| 2024-12-04 | 26.440 | 26.670 | 25.165 | 26.280 | 26.280 | 6,546,666 |
| 2024-12-03 | 26.060 | 26.515 | 25.430 | 26.140 | 26.140 | 7,944,749 |
| 2024-12-02 | 27.550 | 28.000 | 26.680 | 26.920 | 26.920 | 6,863,630 |
| 2024-11-29 | 27.665 | 27.920 | 26.970 | 27.450 | 27.450 | 3,830,521 |
| 2024-11-27 | 26.950 | 28.700 | 26.825 | 27.210 | 27.210 | 12,066,170 |
| 2024-11-26 | 26.010 | 26.895 | 25.560 | 26.170 | 26.170 | 8,654,105 |
| 2024-11-25 | 26.300 | 26.920 | 25.070 | 25.950 | 25.950 | 11,093,220 |
| 2024-11-22 | 24.000 | 26.260 | 23.610 | 25.760 | 25.760 | 10,584,640 |
| 2024-11-21 | 24.760 | 25.010 | 23.515 | 23.940 | 23.940 | 9,669,019 |
| 2024-11-20 | 23.020 | 25.120 | 22.860 | 24.800 | 24.800 | 14,335,160 |
| 2024-11-19 | 22.400 | 24.250 | 22.170 | 23.750 | 23.750 | 14,486,530 |
| 2024-11-18 | 21.405 | 24.922 | 21.090 | 22.810 | 22.810 | 38,508,219 |
| 2024-11-15 | 20.950 | 22.500 | 17.800 | 21.140 | 21.140 | 64,764,262 |
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.