Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	78.05	81.81	76.27	78.81	78.81	3.28%	12,878
Dec 19, 2025	70.11	76.84	69.24	76.31	76.31	9.47%	8,717
Dec 18, 2025	66.23	72.34	66.05	69.71	69.71	3.24%	11,888
Dec 17, 2025	77.54	77.85	67.52	67.52	67.52	-5.57%	14,770
Dec 16, 2025	73.95	76.19	70.88	71.50	71.50	-11.77%	14,832
Dec 15, 2025	81.28	83.01	79.05	81.04	81.04	-0.05%	15,898
Dec 12, 2025	91.99	92.19	81.08	81.08	81.08	-8.00%	13,062
Dec 11, 2025	84.46	88.13	83.82	88.13	88.13	-0.18%	10,102
Dec 10, 2025	94.09	94.10	86.05	88.29	88.29	-7.62%	19,990
Dec 9, 2025	95.42	96.95	94.72	95.57	95.57	-0.85%	2,878
Dec 8, 2025	103.36	103.74	93.46	96.39	96.39	-3.97%	3,403
Dec 5, 2025	101.16	101.70	97.31	100.38	100.38	6.00%	2,934
Dec 4, 2025	87.25	96.33	87.25	94.70	94.70	7.50%	3,333
Dec 3, 2025	90.59	91.09	85.48	88.09	88.09	-2.34%	6,901
Dec 2, 2025	85.80	94.69	85.34	90.20	90.20	3.37%	7,814
Dec 1, 2025	92.98	95.54	85.94	87.26	87.26	-6.55%	5,177
Nov 28, 2025	88.53	93.38	88.34	93.38	93.38	8.32%	4,194
Nov 27, 2025	87.94	87.95	86.20	86.21	86.21	4.88%	830
Nov 26, 2025	81.77	86.97	79.99	82.20	82.20	5.03%	3,273
Nov 25, 2025	81.43	82.51	76.00	78.26	78.26	-3.86%	4,297
Nov 24, 2025	77.70	83.16	76.86	81.40	81.40	9.76%	3,629
Nov 21, 2025	81.12	83.89	66.68	74.16	74.16	-18.85%	18,713
Nov 20, 2025	101.34	102.30	91.39	91.39	91.39	-2.78%	10,643
Nov 19, 2025	90.20	98.15	89.70	94.00	94.00	2.30%	8,712
Nov 18, 2025	90.00	95.29	88.75	91.89	91.89	-2.20%	6,625
Nov 17, 2025	97.00	98.50	92.12	93.96	93.96	-7.06%	9,672
Nov 14, 2025	87.54	101.10	80.49	101.10	101.10	12.90%	35,589
Nov 13, 2025	109.80	110.50	86.24	89.55	89.55	-15.99%	18,857
Nov 12, 2025	110.80	112.78	104.02	106.60	106.60	-4.24%	8,416
Nov 11, 2025	119.70	120.30	108.42	111.32	111.32	-6.36%	6,483
Nov 10, 2025	121.34	126.00	118.68	118.88	118.88	8.41%	8,755
Nov 7, 2025	119.00	119.76	107.50	109.66	109.66	-6.48%	11,692
Nov 6, 2025	123.62	125.20	116.02	117.26	117.26	-5.54%	8,740
Nov 5, 2025	111.70	126.40	111.32	124.14	124.14	3.54%	10,269
Nov 4, 2025	125.98	125.98	113.54	119.90	119.90	-4.31%	9,439
Nov 3, 2025	114.06	125.30	114.00	125.30	125.30	16.69%	7,810
Oct 31, 2025	112.38	116.60	105.40	107.38	107.38	-5.36%	7,821
Oct 30, 2025	115.72	118.10	110.88	113.46	113.46	-5.02%	10,133
Oct 29, 2025	115.00	120.22	105.90	119.46	119.46	26.03%	28,143
Oct 28, 2025	91.81	94.79	91.18	94.79	94.79	5.98%	4,176
Oct 27, 2025	97.29	97.88	88.69	89.44	89.44	-2.68%	7,269
Oct 24, 2025	89.10	95.00	88.61	91.90	91.90	7.83%	9,649
Oct 23, 2025	82.21	85.23	80.65	85.23	85.23	7.98%	11,919
Oct 22, 2025	88.91	89.52	77.98	78.93	78.93	-11.06%	11,668
Oct 21, 2025	93.33	93.90	85.94	88.75	88.75	-10.56%	7,153
Oct 20, 2025	97.87	102.12	96.44	99.23	99.23	8.22%	17,350
Oct 17, 2025	92.90	98.06	89.43	91.69	91.69	-10.13%	9,863
Oct 16, 2025	102.54	105.04	99.80	102.02	102.02	-0.72%	8,918
Oct 15, 2025	99.99	107.04	99.75	102.76	102.76	10.82%	12,741
Oct 14, 2025	93.46	94.37	89.11	92.73	92.73	-4.34%	6,718