Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	101.99	112.28	101.10	110.71	110.71	9.93%	28,155
Jan 6, 2026	104.54	107.22	98.41	100.70	100.70	-3.89%	27,555
Jan 5, 2026	100.00	107.12	100.00	104.78	104.78	6.43%	25,845
Jan 2, 2026	88.17	98.49	88.17	98.45	98.45	14.17%	50,351
Dec 31, 2025	86.50	88.62	84.07	86.23	86.23	-2.16%	29,389
Dec 30, 2025	88.61	90.14	86.05	88.14	88.14	0.12%	21,157
Dec 29, 2025	90.20	92.49	85.76	88.03	88.03	-4.19%	28,137
Dec 24, 2025	91.21	92.45	89.61	91.88	91.88	1.26%	5,281
Dec 23, 2025	92.60	93.16	88.64	90.74	90.74	-0.79%	13,279
Dec 22, 2025	91.65	96.24	89.54	91.45	91.45	4.84%	30,569
Dec 19, 2025	81.65	90.27	81.40	87.24	87.24	7.80%	33,266
Dec 18, 2025	78.04	85.12	77.75	80.93	80.93	4.18%	59,428
Dec 17, 2025	87.40	91.33	77.31	77.68	77.68	-8.42%	35,077
Dec 16, 2025	86.40	89.09	83.37	84.82	84.82	-8.98%	50,439
Dec 15, 2025	95.23	97.50	92.20	93.18	93.18	-5.22%	22,030
Dec 12, 2025	108.92	109.09	94.50	98.31	98.31	-8.36%	58,022
Dec 11, 2025	97.80	107.40	95.89	107.28	107.28	2.05%	19,172
Dec 10, 2025	108.54	109.41	100.00	105.13	105.13	-4.28%	45,798
Dec 9, 2025	110.52	113.31	108.11	109.82	109.82	-1.81%	17,126
Dec 8, 2025	120.03	121.20	108.02	111.85	111.85	-5.78%	38,822
Dec 5, 2025	116.60	119.80	112.53	118.71	118.71	2.25%	19,225
Dec 4, 2025	103.41	119.50	101.53	116.10	116.10	13.01%	41,230
Dec 3, 2025	105.25	106.90	99.00	102.73	102.73	-4.32%	41,746
Dec 2, 2025	99.69	109.38	99.62	107.37	107.37	5.76%	52,727
Dec 1, 2025	107.47	110.30	100.38	101.52	101.52	-6.74%	38,450
Nov 28, 2025	102.08	108.97	102.08	108.86	108.86	7.57%	33,868
Nov 27, 2025	101.20	101.20	101.20	101.20	101.20	1.22%	310
Nov 26, 2025	94.69	100.99	91.65	99.98	99.98	7.49%	51,124
Nov 25, 2025	95.50	96.39	85.34	93.01	93.01	-3.10%	58,015
Nov 24, 2025	92.88	96.72	89.00	95.98	95.98	7.96%	34,228
Nov 21, 2025	93.28	96.80	76.32	88.91	88.90	-8.84%	103,806
Nov 20, 2025	116.90	118.97	97.08	97.53	97.53	-11.82%	56,964
Nov 19, 2025	105.70	115.26	103.39	110.60	110.60	2.41%	37,375
Nov 18, 2025	102.42	112.12	102.25	108.00	108.00	-0.05%	34,725
Nov 17, 2025	112.26	116.55	106.37	108.05	108.05	-3.29%	60,225
Nov 14, 2025	103.11	118.65	93.30	111.73	111.73	11.80%	85,098
Nov 13, 2025	128.16	128.31	99.00	99.94	99.94	-20.24%	95,637
Nov 12, 2025	126.27	131.00	118.64	125.30	125.30	-3.25%	33,127
Nov 11, 2025	139.47	139.47	126.00	129.51	129.51	-4.99%	32,938
Nov 10, 2025	144.89	147.88	135.80	136.32	136.32	6.18%	26,533
Nov 7, 2025	136.49	139.00	123.00	128.39	128.39	-8.13%	32,629
Nov 6, 2025	141.29	144.41	133.86	139.75	139.75	-3.01%	48,004
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