Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	141.92	142.66	135.64	138.32	138.32	-1.16%	8,127
Feb 26, 2026	149.94	150.02	135.88	139.94	139.94	-7.41%	4,671
Feb 25, 2026	142.96	151.14	139.78	151.14	151.14	4.73%	6,818
Feb 24, 2026	134.92	145.58	132.36	144.32	144.32	10.73%	4,806
Feb 23, 2026	125.46	130.90	123.28	130.34	130.34	-0.85%	4,793
Feb 20, 2026	135.56	136.26	129.00	131.46	131.46	-1.63%	5,622
Feb 19, 2026	133.64	135.12	128.62	133.64	133.64	0.97%	9,759
Feb 18, 2026	122.98	132.36	122.98	132.36	132.36	13.13%	12,713
Feb 17, 2026	117.22	118.32	112.48	117.00	117.00	0.84%	4,409
Feb 16, 2026	118.52	119.42	115.58	116.02	116.02	-2.77%	2,154
Feb 13, 2026	117.26	121.68	111.20	119.32	119.32	2.51%	11,105
Feb 12, 2026	131.40	134.52	116.20	116.40	116.40	-5.12%	11,307
Feb 11, 2026	123.54	132.20	116.32	122.68	122.68	-2.50%	19,672
Feb 10, 2026	130.52	131.18	120.38	125.82	125.82	-1.96%	7,617
Feb 9, 2026	122.34	130.46	119.36	128.34	128.34	7.06%	21,833
Feb 6, 2026	123.92	132.60	115.00	119.88	119.88	0.79%	19,913
Feb 5, 2026	126.36	126.80	115.06	118.94	118.94	-2.16%	19,593
Feb 4, 2026	145.02	145.60	121.56	121.56	121.56	-14.96%	11,391
Feb 3, 2026	136.56	146.82	135.46	142.94	142.94	12.20%	13,044
Feb 2, 2026	124.22	133.10	123.52	127.40	127.40	-1.50%	11,836
Jan 30, 2026	126.84	135.18	126.66	129.34	129.34	0.12%	8,166
Jan 29, 2026	139.08	139.62	125.84	129.18	129.18	-5.17%	11,563
Jan 28, 2026	130.30	137.02	126.56	136.22	136.22	10.62%	11,877
Jan 27, 2026	118.48	123.64	114.66	123.14	123.14	1.27%	4,888
Jan 26, 2026	120.44	124.22	117.28	121.60	121.60	-2.27%	16,764
Jan 23, 2026	123.66	125.78	118.32	124.42	124.42	1.83%	17,068
Jan 22, 2026	131.38	132.58	122.18	122.18	122.18	-5.81%	10,166
Jan 21, 2026	131.18	132.42	127.34	129.72	129.72	-0.22%	8,455
Jan 20, 2026	122.00	130.00	118.14	130.00	130.00	3.26%	13,697
Jan 19, 2026	126.18	126.18	123.20	125.90	125.90	-0.51%	5,635
Jan 16, 2026	123.36	129.60	122.86	126.54	126.54	4.18%	8,090
Jan 15, 2026	116.00	121.66	116.00	121.46	121.46	4.83%	10,630
Jan 14, 2026	119.72	120.06	113.54	115.86	115.86	-4.30%	5,599
Jan 13, 2026	118.98	121.80	116.82	121.06	121.06	7.32%	10,267
Jan 12, 2026	112.58	116.48	109.94	112.80	112.80	4.02%	6,687
Jan 9, 2026	103.92	110.52	103.86	108.44	108.44	5.77%	11,436
Jan 8, 2026	91.60	109.54	91.52	102.52	102.52	7.76%	21,938
Jan 7, 2026	87.55	95.21	86.22	95.14	95.14	11.08%	13,216
Jan 6, 2026	88.24	90.35	85.65	85.65	85.65	-3.19%	9,356
Jan 5, 2026	86.24	90.44	86.10	88.47	88.47	8.73%	8,177
Jan 2, 2026	75.93	82.14	75.92	81.37	81.37	8.16%	15,468
Dec 30, 2025	75.38	75.62	75.02	75.23	75.23	0.90%	2,243
Dec 29, 2025	75.39	76.82	73.44	74.56	74.56	-3.42%	6,387
Dec 23, 2025	77.71	78.33	75.97	77.20	77.20	-2.04%	3,913
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