Bloom Energy Corporation (LON:0A4L)
London · Delayed Price · Currency is GBP · Price in USD 135.21
-8.87 (-6.16%)
At close: Nov 6, 2025
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 131.10 | 146.45 | 128.54 | 144.08 | 144.08 | 7.72% | 29,553 |
| Nov 4, 2025 | 139.81 | 140.00 | 128.00 | 133.75 | 133.75 | -6.66% | 33,362 |
| Nov 3, 2025 | 132.32 | 144.52 | 131.37 | 143.30 | 143.30 | 9.52% | 31,469 |
| Oct 31, 2025 | 131.95 | 134.81 | 121.30 | 130.84 | 130.84 | -1.11% | 44,397 |
| Oct 30, 2025 | 136.00 | 137.08 | 124.99 | 132.31 | 132.31 | -4.14% | 29,845 |
| Oct 29, 2025 | 136.62 | 144.00 | 122.22 | 138.03 | 138.03 | 23.95% | 127,792 |
| Oct 28, 2025 | 107.02 | 113.00 | 105.87 | 111.36 | 111.36 | 2.89% | 14,544 |
| Oct 27, 2025 | 110.52 | 114.56 | 103.03 | 108.23 | 108.23 | -2.20% | 17,722 |
| Oct 24, 2025 | 103.84 | 111.20 | 103.01 | 110.66 | 110.66 | 8.38% | 20,409 |
| Oct 23, 2025 | 96.50 | 102.38 | 93.54 | 102.10 | 102.10 | 13.40% | 20,903 |
| Oct 22, 2025 | 103.11 | 103.54 | 88.30 | 90.03 | 90.03 | -12.24% | 37,428 |
| Oct 21, 2025 | 108.46 | 108.95 | 98.03 | 102.60 | 102.60 | -8.08% | 34,355 |
| Oct 20, 2025 | 112.91 | 119.43 | 111.26 | 111.62 | 111.62 | -0.32% | 27,372 |
| Oct 17, 2025 | 113.02 | 115.50 | 104.20 | 111.98 | 111.98 | -1.29% | 31,144 |
| Oct 16, 2025 | 118.15 | 123.00 | 112.54 | 113.44 | 113.44 | -6.50% | 36,809 |
| Oct 15, 2025 | 114.38 | 125.74 | 114.38 | 121.32 | 121.32 | 7.82% | 36,385 |
| Oct 14, 2025 | 111.60 | 112.64 | 101.30 | 112.52 | 112.52 | -1.76% | 46,171 |
| Oct 13, 2025 | 86.00 | 118.00 | 86.00 | 114.53 | 114.53 | 28.95% | 71,294 |
| Oct 10, 2025 | 86.40 | 92.65 | 84.88 | 88.82 | 88.82 | 3.57% | 54,262 |
| Oct 9, 2025 | 87.09 | 89.50 | 84.00 | 85.76 | 85.76 | -0.38% | 10,661 |
| Oct 8, 2025 | 86.66 | 89.98 | 85.46 | 86.09 | 86.09 | 0.73% | 17,754 |
| Oct 7, 2025 | 88.18 | 92.34 | 83.59 | 85.46 | 85.46 | -3.73% | 30,037 |
| Oct 6, 2025 | 91.55 | 95.75 | 86.28 | 88.77 | 88.77 | -0.18% | 21,795 |
| Oct 3, 2025 | 88.00 | 93.70 | 86.38 | 88.93 | 88.93 | -1.21% | 20,093 |
| Oct 2, 2025 | 91.23 | 92.18 | 85.04 | 90.02 | 90.02 | 4.81% | 33,025 |
| Oct 1, 2025 | 82.98 | 87.88 | 79.21 | 85.90 | 85.90 | 7.88% | 33,729 |
| Sep 30, 2025 | 73.38 | 79.79 | 70.90 | 79.62 | 79.62 | 7.69% | 23,297 |
| Sep 29, 2025 | 71.39 | 75.52 | 71.02 | 73.94 | 73.94 | 5.41% | 33,624 |
| Sep 26, 2025 | 67.80 | 70.44 | 66.52 | 70.14 | 70.14 | 5.17% | 29,171 |
| Sep 25, 2025 | 68.31 | 68.31 | 61.44 | 66.70 | 66.70 | -1.57% | 54,106 |
| Sep 24, 2025 | 76.79 | 77.37 | 64.41 | 67.76 | 67.76 | -10.97% | 81,341 |
| Sep 23, 2025 | 86.59 | 86.80 | 75.75 | 76.11 | 76.11 | -11.37% | 50,067 |
| Sep 22, 2025 | 86.29 | 86.29 | 81.00 | 85.88 | 85.88 | 2.29% | 36,350 |
| Sep 19, 2025 | 81.50 | 85.28 | 81.50 | 83.96 | 83.96 | 1.52% | 52,475 |
| Sep 18, 2025 | 82.40 | 83.98 | 77.48 | 82.70 | 82.70 | 9.12% | 48,480 |
| Sep 17, 2025 | 73.30 | 78.29 | 72.07 | 75.79 | 75.79 | 5.01% | 47,761 |
| Sep 16, 2025 | 66.90 | 73.40 | 66.90 | 72.17 | 72.17 | 8.59% | 47,593 |
| Sep 15, 2025 | 67.45 | 68.05 | 63.93 | 66.46 | 66.46 | 0.67% | 15,536 |
| Sep 12, 2025 | 67.84 | 67.84 | 62.64 | 66.02 | 66.02 | -2.52% | 23,618 |
| Sep 11, 2025 | 62.81 | 68.71 | 62.81 | 67.72 | 67.72 | 8.87% | 38,823 |
| Sep 10, 2025 | 57.50 | 65.64 | 57.50 | 62.21 | 62.21 | 13.25% | 70,156 |
| Sep 9, 2025 | 53.65 | 55.32 | 52.00 | 54.93 | 54.93 | -2.26% | 23,272 |
| Sep 8, 2025 | 58.61 | 58.70 | 55.52 | 56.20 | 56.20 | -1.05% | 19,032 |
| Sep 5, 2025 | 55.69 | 57.08 | 54.33 | 56.80 | 56.80 | 3.96% | 24,932 |
| Sep 4, 2025 | 53.01 | 54.63 | 52.75 | 54.63 | 54.63 | 3.63% | 21,795 |
| Sep 3, 2025 | 52.16 | 53.28 | 50.04 | 52.72 | 52.72 | 3.02% | 31,242 |
| Sep 2, 2025 | 51.75 | 52.50 | 48.50 | 51.17 | 51.17 | -3.85% | 34,623 |
| Aug 29, 2025 | 54.74 | 55.04 | 52.83 | 53.22 | 53.22 | -1.96% | 13,521 |
| Aug 28, 2025 | 50.79 | 54.64 | 50.79 | 54.28 | 54.28 | 6.75% | 24,755 |
| Aug 27, 2025 | 50.10 | 50.85 | 49.25 | 50.85 | 50.85 | 1.79% | 11,229 |