Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 20.950 | 22.500 | 17.800 | 21.140 | 21.140 | 64,764,262 |
| 2024-11-14 | 13.650 | 13.720 | 12.780 | 13.280 | 13.280 | 4,366,137 |
| 2024-11-13 | 13.710 | 14.220 | 13.480 | 13.600 | 13.600 | 6,127,180 |
| 2024-11-12 | 13.080 | 13.580 | 12.800 | 13.540 | 13.540 | 5,861,889 |
| 2024-11-11 | 13.600 | 13.880 | 12.960 | 13.620 | 13.620 | 9,914,300 |
| 2024-11-08 | 11.050 | 13.390 | 11.017 | 13.170 | 13.170 | 23,196,131 |
| 2024-11-07 | 10.690 | 11.175 | 10.485 | 10.670 | 10.670 | 11,030,080 |
| 2024-11-06 | 10.990 | 11.210 | 10.420 | 10.970 | 10.970 | 12,236,070 |
| 2024-11-05 | 10.830 | 11.420 | 10.635 | 11.400 | 11.400 | 9,984,277 |
| 2024-11-04 | 10.000 | 10.940 | 10.000 | 10.820 | 10.820 | 9,878,191 |
| 2024-11-01 | 9.810 | 10.300 | 9.650 | 9.940 | 9.940 | 5,949,711 |
| 2024-10-31 | 10.100 | 10.180 | 9.590 | 9.600 | 9.600 | 4,526,577 |
| 2024-10-30 | 10.000 | 10.550 | 9.855 | 10.100 | 10.100 | 8,674,327 |
| 2024-10-29 | 9.960 | 10.170 | 9.865 | 10.140 | 10.140 | 3,325,899 |
| 2024-10-28 | 9.490 | 10.265 | 9.460 | 10.150 | 10.150 | 6,235,217 |
| 2024-10-25 | 9.300 | 9.720 | 9.190 | 9.500 | 9.500 | 6,575,820 |
| 2024-10-24 | 9.180 | 9.485 | 9.045 | 9.190 | 9.190 | 5,899,142 |
| 2024-10-23 | 9.640 | 9.690 | 9.020 | 9.040 | 9.040 | 8,751,155 |
| 2024-10-22 | 9.870 | 9.950 | 9.610 | 9.730 | 9.730 | 4,125,523 |
| 2024-10-21 | 10.180 | 10.260 | 9.660 | 9.870 | 9.870 | 6,648,233 |
| 2024-10-18 | 10.260 | 10.339 | 10.070 | 10.160 | 10.160 | 3,722,536 |
| 2024-10-17 | 10.430 | 10.430 | 10.074 | 10.160 | 10.160 | 3,854,108 |
| 2024-10-16 | 10.570 | 10.650 | 10.305 | 10.410 | 10.410 | 2,845,157 |
| 2024-10-15 | 10.380 | 10.690 | 10.145 | 10.460 | 10.460 | 4,116,070 |
| 2024-10-14 | 10.620 | 10.760 | 10.260 | 10.460 | 10.460 | 3,637,194 |
| 2024-10-11 | 10.140 | 10.830 | 10.080 | 10.740 | 10.740 | 4,524,793 |
| 2024-10-10 | 10.310 | 10.370 | 10.035 | 10.220 | 10.220 | 3,532,700 |
| 2024-10-09 | 10.230 | 10.845 | 10.185 | 10.560 | 10.560 | 3,910,477 |
| 2024-10-08 | 10.220 | 10.350 | 9.975 | 10.250 | 10.250 | 2,845,702 |
| 2024-10-07 | 10.740 | 10.750 | 10.100 | 10.360 | 10.360 | 4,158,029 |
| 2024-10-04 | 10.890 | 10.980 | 10.460 | 10.830 | 10.830 | 4,951,927 |
| 2024-10-03 | 10.510 | 10.710 | 10.340 | 10.650 | 10.650 | 4,104,246 |
| 2024-10-02 | 10.130 | 10.910 | 9.810 | 10.730 | 10.730 | 6,127,415 |
| 2024-10-01 | 10.460 | 10.477 | 9.960 | 10.210 | 10.210 | 5,817,318 |
| 2024-09-30 | 10.690 | 10.786 | 10.370 | 10.560 | 10.560 | 3,761,431 |
| 2024-09-27 | 10.600 | 10.840 | 10.515 | 10.700 | 10.700 | 4,204,403 |
| 2024-09-26 | 10.380 | 10.600 | 10.140 | 10.410 | 10.410 | 5,625,713 |
| 2024-09-25 | 10.520 | 10.680 | 10.140 | 10.180 | 10.180 | 4,762,797 |
| 2024-09-24 | 10.980 | 11.070 | 10.435 | 10.540 | 10.540 | 5,132,745 |
| 2024-09-23 | 11.010 | 11.290 | 10.710 | 10.860 | 10.860 | 5,635,846 |
| 2024-09-20 | 10.170 | 10.985 | 10.000 | 10.910 | 10.910 | 10,720,040 |
| 2024-09-19 | 10.840 | 10.840 | 10.230 | 10.240 | 10.240 | 4,933,391 |
| 2024-09-18 | 10.030 | 10.810 | 10.030 | 10.140 | 10.140 | 4,011,781 |
| 2024-09-17 | 9.930 | 10.490 | 9.800 | 10.090 | 10.090 | 4,591,870 |
| 2024-09-16 | 10.030 | 10.095 | 9.730 | 9.780 | 9.780 | 5,628,745 |
| 2024-09-13 | 10.590 | 10.660 | 10.140 | 10.200 | 10.200 | 4,306,240 |
| 2024-09-12 | 10.590 | 10.670 | 10.230 | 10.380 | 10.380 | 4,029,831 |
| 2024-09-11 | 10.340 | 10.680 | 10.160 | 10.640 | 10.640 | 5,097,326 |
| 2024-09-10 | 9.720 | 10.160 | 9.520 | 10.150 | 10.150 | 3,414,197 |
| 2024-09-09 | 10.010 | 10.148 | 9.660 | 9.750 | 9.750 | 4,508,849 |
| 2024-09-06 | 10.410 | 10.410 | 9.425 | 9.950 | 9.950 | 12,135,640 |
| 2024-09-05 | 11.300 | 11.430 | 10.955 | 11.030 | 11.030 | 2,413,400 |
| 2024-09-04 | 10.980 | 11.540 | 10.950 | 11.170 | 11.170 | 2,370,301 |
| 2024-09-03 | 11.570 | 11.720 | 10.995 | 11.020 | 11.020 | 4,778,220 |
| 2024-08-30 | 12.060 | 12.240 | 11.700 | 11.910 | 11.910 | 2,417,973 |
| 2024-08-29 | 11.530 | 12.220 | 11.330 | 11.900 | 11.900 | 3,143,724 |
| 2024-08-28 | 11.650 | 11.710 | 11.125 | 11.340 | 11.340 | 2,708,811 |
| 2024-08-27 | 11.730 | 11.940 | 11.430 | 11.770 | 11.770 | 2,584,524 |
| 2024-08-26 | 12.020 | 12.085 | 11.765 | 11.870 | 11.870 | 3,890,296 |
| 2024-08-23 | 11.320 | 11.885 | 11.250 | 11.860 | 11.860 | 3,648,052 |
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.