Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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