Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	16.990	17.150	16.270	16.870	16.870	6,130,862
2023-06-16	17.680	17.680	16.810	17.160	17.160	4,691,137
2023-06-15	16.460	17.430	16.170	17.340	17.340	6,522,290
2023-06-14	17.710	17.970	16.790	16.850	16.850	6,150,362
2023-06-13	17.130	17.855	16.855	17.660	17.660	9,176,276
2023-06-12	15.290	16.970	15.135	16.850	16.850	11,559,580
2023-06-09	15.150	15.320	14.780	15.140	15.140	7,231,533
2023-06-08	15.810	15.860	15.050	15.210	15.210	6,646,014
2023-06-07	15.310	15.910	15.140	15.780	15.780	9,889,782
2023-06-06	14.000	15.385	13.900	15.120	15.120	6,448,182
2023-06-05	14.250	14.580	14.040	14.180	14.180	2,763,738
2023-06-02	14.380	14.650	14.125	14.420	14.420	5,816,507
2023-06-01	13.750	14.270	13.410	13.960	13.960	3,916,292
2023-05-31	13.800	14.065	13.550	13.720	13.720	3,277,134
2023-05-30	14.160	14.350	13.715	13.950	13.950	4,420,388
2023-05-26	13.520	14.090	13.350	13.990	13.990	5,232,574
2023-05-25	13.990	14.190	13.510	13.550	13.550	3,829,265
2023-05-24	14.530	14.530	13.630	13.800	13.800	5,806,673
2023-05-23	14.710	15.160	14.510	14.830	14.830	5,037,012
2023-05-22	14.050	15.040	13.830	14.780	14.780	8,156,485
2023-05-19	14.400	14.770	13.750	13.940	13.940	9,704,349
2023-05-18	13.650	13.835	13.240	13.650	13.650	4,378,934
2023-05-17	13.220	14.100	13.200	13.790	13.790	6,503,752
2023-05-16	13.180	13.350	12.970	13.120	13.120	6,389,821
2023-05-15	12.700	13.200	12.480	13.130	13.130	10,668,010
2023-05-12	13.080	13.265	12.332	12.720	12.720	20,146,141
2023-05-11	13.900	14.190	12.520	13.230	13.230	20,736,789
2023-05-10	17.570	17.570	15.110	15.200	15.200	6,007,025
2023-05-09	16.500	16.810	16.350	16.610	16.610	2,553,380
2023-05-08	17.320	17.320	16.730	16.950	16.950	1,596,680
2023-05-05	16.500	17.190	16.425	17.000	17.000	2,275,240
2023-05-04	16.450	16.530	15.945	16.140	16.140	2,957,997
2023-05-03	16.040	16.925	15.980	16.500	16.500	3,567,624
2023-05-02	16.370	16.475	15.920	15.960	15.960	3,005,813
2023-05-01	16.710	16.930	16.270	16.520	16.520	2,420,884
2023-04-28	16.510	16.740	16.360	16.650	16.650	2,097,889
2023-04-27	16.750	17.074	16.570	16.680	16.680	2,310,399
2023-04-26	16.850	16.940	16.270	16.450	16.450	3,261,597
2023-04-25	17.705	17.705	16.950	17.020	17.020	2,280,151
2023-04-24	17.810	18.240	17.570	17.880	17.880	2,426,315
2023-04-21	18.070	18.170	17.760	17.850	17.850	12,412,380
2023-04-20	17.980	18.355	17.720	18.140	18.140	2,795,610
2023-04-19	18.050	18.625	17.970	18.420	18.420	2,123,779
2023-04-18	18.680	18.770	17.880	18.300	18.300	3,495,889
2023-04-17	18.000	18.650	18.000	18.640	18.640	2,977,329
2023-04-14	18.280	18.382	17.900	18.250	18.250	1,613,682
2023-04-13	18.760	18.930	18.440	18.460	18.460	1,385,070
2023-04-12	19.430	19.500	18.390	18.480	18.480	1,571,698
2023-04-11	18.540	18.960	18.390	18.940	18.940	2,000,853
2023-04-10	17.640	18.500	17.580	18.410	18.410	2,217,941
2023-04-06	18.190	18.190	17.570	17.760	17.760	2,498,164
2023-04-05	18.830	19.150	17.860	18.260	18.260	2,905,283
2023-04-04	20.000	20.170	18.855	19.050	19.050	2,474,236
2023-04-03	20.240	20.340	19.702	20.160	20.160	2,238,613
2023-03-31	19.810	20.620	19.670	19.930	19.930	2,326,201
2023-03-30	19.600	20.300	19.480	19.550	19.550	2,626,208
2023-03-29	18.420	19.040	17.960	19.000	19.000	2,387,621
2023-03-28	18.120	18.315	18.020	18.090	18.090	1,437,344
2023-03-27	18.610	18.610	17.800	18.030	18.030	1,540,322
2023-03-24	17.990	18.405	17.770	18.280	18.280	2,236,826

← NewerPage 15 of 35 · 2,074 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.