Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	21.150	21.310	19.620	20.190	20.190	3,101,526
2022-09-28	21.280	21.880	20.890	21.650	21.650	1,927,668
2022-09-27	21.130	21.680	20.740	21.200	21.200	2,526,056
2022-09-26	21.270	22.130	20.720	20.750	20.750	2,927,260
2022-09-23	22.000	22.260	20.960	21.360	21.360	2,867,535
2022-09-22	24.020	24.210	22.325	22.860	22.860	3,104,555
2022-09-21	24.090	25.230	23.980	24.030	24.030	2,348,965
2022-09-20	25.270	25.990	23.900	23.900	23.900	2,011,090
2022-09-19	24.760	25.550	24.660	25.330	25.330	1,997,696
2022-09-16	24.800	25.440	24.410	25.190	25.190	2,890,362
2022-09-15	26.250	26.855	25.700	25.870	25.870	2,384,418
2022-09-14	25.340	26.740	24.870	26.680	26.680	2,208,600
2022-09-13	24.560	25.550	24.250	25.240	25.240	2,201,940
2022-09-12	26.410	26.450	25.410	26.230	26.230	1,825,666
2022-09-09	26.000	26.311	25.730	26.140	26.140	1,436,368
2022-09-08	25.000	25.950	24.850	25.760	25.760	2,014,486
2022-09-07	24.040	25.550	24.000	25.430	25.430	2,349,587
2022-09-06	23.710	24.300	23.100	24.070	24.070	2,261,958
2022-09-02	25.120	25.260	23.620	23.670	23.670	2,602,068
2022-09-01	24.700	25.000	23.880	24.660	24.660	2,693,155
2022-08-31	25.980	26.480	25.070	25.410	25.410	1,853,673
2022-08-30	26.230	26.660	24.775	25.400	25.400	2,187,310
2022-08-29	25.725	26.510	25.460	25.740	25.740	2,628,098
2022-08-26	27.550	27.864	25.800	26.220	26.220	3,059,070
2022-08-25	27.140	27.630	25.640	27.360	27.360	5,229,499
2022-08-24	24.590	26.015	24.360	25.670	25.670	2,849,179
2022-08-23	24.700	25.210	24.030	24.100	24.100	3,901,185
2022-08-22	24.450	24.700	23.450	24.700	24.700	4,898,039
2022-08-19	25.750	26.140	24.970	25.540	25.540	6,056,279
2022-08-18	26.750	27.170	25.590	26.570	26.570	6,105,687
2022-08-17	26.000	27.200	25.680	26.580	26.580	16,189,880
2022-08-16	28.600	28.780	26.380	26.800	26.800	10,771,460
2022-08-15	30.200	31.360	30.050	30.360	30.360	3,932,744
2022-08-12	29.490	31.470	28.840	30.460	30.460	3,825,932
2022-08-11	29.500	30.390	29.060	29.200	29.200	4,232,663
2022-08-10	25.750	29.580	25.100	29.300	29.300	7,754,359
2022-08-09	24.470	25.200	24.030	24.760	24.760	2,626,776
2022-08-08	25.030	25.795	24.750	25.150	25.150	4,097,021
2022-08-05	23.450	24.280	22.970	24.100	24.100	4,064,263
2022-08-04	21.540	22.940	21.425	22.880	22.880	2,471,531
2022-08-03	21.780	21.870	20.630	21.490	21.490	1,846,667
2022-08-02	20.090	21.685	20.020	21.400	21.400	2,630,647
2022-08-01	20.150	20.690	19.490	20.360	20.360	1,907,784
2022-07-29	20.000	20.840	19.780	20.230	20.230	2,476,953
2022-07-28	19.300	22.020	19.190	20.170	20.170	7,128,995
2022-07-27	16.900	17.290	16.462	17.200	17.200	1,666,634
2022-07-26	16.900	17.070	16.289	16.440	16.440	1,036,202
2022-07-25	16.500	17.140	16.190	17.060	17.060	1,365,526
2022-07-22	17.620	18.010	16.335	16.520	16.520	1,954,997
2022-07-21	17.970	18.070	17.285	17.620	17.620	1,681,016
2022-07-20	17.780	18.470	17.680	18.050	18.050	2,481,589
2022-07-19	17.150	17.689	16.630	17.450	17.450	2,058,275
2022-07-18	16.410	17.399	16.380	16.810	16.810	2,248,306
2022-07-15	16.560	16.680	15.060	16.050	16.050	3,883,055
2022-07-14	17.310	17.440	16.870	17.080	17.080	1,898,515
2022-07-13	17.060	17.950	16.750	17.610	17.610	1,193,911
2022-07-12	17.710	17.860	16.830	17.490	17.490	1,963,994
2022-07-11	18.730	18.900	17.710	17.870	17.870	1,801,610
2022-07-08	18.400	19.515	18.170	18.900	18.900	1,968,040
2022-07-07	17.510	18.700	17.430	18.370	18.370	1,764,632

← NewerPage 18 of 21 · 1,255 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.