Bloom Energy Corporation (BIT:1BLE)
Italy · Delayed Price · Currency is EUR 258.00
+13.50 (5.52%)
At close: Oct 2, 2026
BIT:1BLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 248.00 | 262.50 | 248.00 | 258.00 | 258.00 | 5.52% | 1,562 |
| Oct 1, 2026 | 255.00 | 255.00 | 244.00 | 244.50 | 244.50 | -0.81% | 1,054 |
| Sep 30, 2026 | 258.00 | 262.00 | 247.00 | 246.50 | 246.50 | -5.19% | 1,441 |
| Sep 29, 2026 | 234.00 | 266.50 | 233.00 | 260.00 | 260.00 | 13.04% | 2,110 |
| Sep 28, 2026 | 245.00 | 249.50 | 228.50 | 230.00 | 230.00 | -7.82% | 960 |
| Sep 25, 2026 | 238.00 | 250.00 | 234.00 | 249.50 | 249.50 | 10.40% | 1,760 |
| Sep 24, 2026 | 238.00 | 238.00 | 223.00 | 226.00 | 226.00 | -7.00% | 1,797 |
| Sep 23, 2026 | 242.50 | 248.00 | 238.50 | 243.00 | 243.00 | 0.21% | 657 |
| Sep 22, 2026 | 237.50 | 246.00 | 233.50 | 242.50 | 242.50 | -0.41% | 577 |
| Sep 21, 2026 | 238.00 | 244.00 | 232.50 | 243.50 | 243.50 | 3.40% | 1,505 |
| Sep 18, 2026 | 250.00 | 250.50 | 232.50 | 235.50 | 235.50 | -3.68% | 1,590 |
| Sep 17, 2026 | 242.50 | 249.00 | 239.50 | 244.50 | 244.50 | 4.49% | 1,309 |
| Sep 16, 2026 | 231.00 | 238.00 | 229.50 | 234.00 | 234.00 | 2.18% | 1,069 |
| Sep 15, 2026 | 222.00 | 233.50 | 218.00 | 229.00 | 229.00 | 2.46% | 904 |
| Sep 14, 2026 | 224.50 | 226.50 | 217.00 | 223.50 | 223.50 | -6.49% | 1,937 |
| Sep 11, 2026 | 229.00 | 239.00 | 227.00 | 239.00 | 239.00 | 4.14% | 798 |
| Sep 10, 2026 | 229.00 | 232.50 | 221.50 | 229.50 | 229.50 | -1.92% | 2,897 |
| Sep 9, 2026 | 239.50 | 242.00 | 232.50 | 234.00 | 234.00 | -1.89% | 915 |
| Sep 8, 2026 | 231.00 | 239.00 | 222.50 | 238.50 | 238.50 | 1.49% | 2,749 |
| Sep 7, 2026 | 228.00 | 238.00 | 226.50 | 235.00 | 235.00 | 12.44% | 1,790 |
| Sep 4, 2026 | 204.00 | 212.00 | 202.50 | 209.00 | 209.00 | 3.72% | 3,054 |
| Sep 3, 2026 | 188.00 | 198.20 | 183.40 | 201.50 | 201.50 | 11.94% | 1,283 |
| Sep 2, 2026 | 182.00 | 183.20 | 177.80 | 180.00 | 180.00 | 1.93% | 667 |
| Sep 1, 2026 | 178.20 | 178.40 | 170.80 | 176.60 | 176.60 | 0.23% | 799 |
| Aug 31, 2026 | 182.60 | 183.00 | 175.60 | 176.20 | 176.20 | -5.67% | 1,213 |
| Aug 28, 2026 | 185.20 | 190.40 | 182.40 | 186.80 | 186.80 | -0.11% | 669 |
| Aug 27, 2026 | 195.00 | 200.50 | 186.00 | 187.00 | 187.00 | 0.97% | 2,333 |
| Aug 26, 2026 | 186.20 | 193.00 | 183.00 | 185.20 | 185.20 | 0.54% | 1,025 |
| Aug 25, 2026 | 185.80 | 188.00 | 179.60 | 184.20 | 184.20 | 6.23% | 1,414 |
| Aug 24, 2026 | 166.60 | 170.00 | 159.60 | 173.40 | 173.40 | 2.00% | 1,053 |
| Aug 21, 2026 | 175.40 | 176.40 | 168.20 | 170.00 | 170.00 | -0.82% | 784 |
| Aug 20, 2026 | 180.60 | 180.60 | 170.60 | 171.40 | 171.40 | -1.61% | 1,291 |
| Aug 19, 2026 | 180.80 | 185.80 | 172.00 | 174.20 | 174.20 | -3.01% | 4,574 |
| Aug 18, 2026 | 195.40 | 195.40 | 177.20 | 179.60 | 179.60 | -12.39% | 1,848 |
| Aug 17, 2026 | 206.50 | 210.00 | 199.80 | 205.00 | 205.00 | 1.49% | 1,681 |
| Aug 14, 2026 | 205.50 | 213.50 | 200.00 | 202.00 | 202.00 | -4.27% | 1,936 |
| Aug 13, 2026 | 209.50 | 217.00 | 203.50 | 211.00 | 211.00 | 2.93% | 1,201 |
| Aug 12, 2026 | 187.60 | 212.00 | 187.60 | 205.00 | 205.00 | 9.63% | 927 |
| Aug 11, 2026 | 182.40 | 188.20 | 182.20 | 187.00 | 187.00 | 0.97% | 489 |
| Aug 10, 2026 | 193.80 | 194.00 | 184.00 | 185.20 | 185.20 | -2.83% | 1,097 |
| Aug 7, 2026 | 200.50 | 206.50 | 184.20 | 190.60 | 190.60 | -9.88% | 1,358 |
| Aug 6, 2026 | 199.40 | 215.50 | 195.00 | 211.50 | 211.50 | 3.42% | 1,657 |
| Aug 5, 2026 | 200.50 | 208.00 | 191.60 | 204.50 | 204.50 | 0.49% | 794 |
| Aug 4, 2026 | 194.80 | 205.50 | 190.40 | 203.50 | 203.50 | 8.01% | 1,577 |
| Aug 3, 2026 | 181.40 | 194.60 | 170.00 | 188.40 | 188.40 | 3.52% | 1,342 |
| Jul 31, 2026 | 194.80 | 203.00 | 182.00 | 182.00 | 182.00 | 1.90% | 1,737 |
| Jul 30, 2026 | 142.80 | 186.20 | 141.80 | 178.60 | 178.60 | 24.55% | 2,872 |
| Jul 29, 2026 | 164.60 | 165.80 | 140.00 | 143.40 | 143.40 | -2.05% | 4,499 |
| Jul 28, 2026 | 161.80 | 162.00 | 140.60 | 146.40 | 146.40 | -6.39% | 2,245 |
| Jul 27, 2026 | 170.00 | 172.60 | 156.00 | 156.40 | 156.40 | -12.53% | 1,910 |