Skip to main content
logo
Bloom Energy Corporation (LON:0A4L)
London flag London · Delayed Price · Currency is GBP · Price in USD
134.37
+1.62 (1.22%)
At close: Apr 1, 2026

LON:0A4L Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026136.99141.57133.16134.37134.371.22%41,204
Mar 31, 2026117.50134.71117.50132.75132.7512.30%26,556
Mar 30, 2026129.09135.92116.70118.21118.21-10.59%43,790
Mar 27, 2026135.60136.40128.00132.21132.21-0.26%27,520
Mar 26, 2026147.00149.50131.55132.55132.55-11.72%34,752
Mar 25, 2026149.77153.68145.36150.14150.142.53%24,010
Mar 24, 2026143.50146.64137.00146.44146.442.87%34,936
Mar 23, 2026149.87157.90141.57142.35142.35-6.60%55,704
Mar 20, 2026167.81169.67151.36152.41152.41-8.30%28,526
Mar 19, 2026156.40167.96148.50166.20166.205.31%22,618
Mar 18, 2026160.79164.39156.28157.82157.82-1.36%18,213
Mar 17, 2026151.00161.61151.00160.00160.002.71%15,726
Mar 16, 2026155.30162.27149.48155.78155.781.63%24,493
Mar 13, 2026158.88163.50153.00153.28153.28-5.14%24,664
Mar 12, 2026154.52165.45154.52161.60161.602.38%21,350
Mar 11, 2026155.00164.08153.00157.84157.841.86%23,233
Mar 10, 2026153.40159.65148.50154.95154.954.46%14,735
Mar 9, 2026130.30150.88124.70148.33148.33-0.01%33,409
Mar 6, 2026159.80161.00146.00148.34148.34-5.69%37,136
Mar 5, 2026165.00165.88151.50157.29157.29-3.90%35,383
Mar 4, 2026149.94163.86148.00163.68163.685.55%22,730
Mar 3, 2026161.50164.74147.57155.07155.07-4.27%24,174
Mar 2, 2026150.87163.30147.29161.99161.994.49%24,240
Feb 27, 2026166.87168.88152.79155.03155.03-5.78%22,961
Feb 26, 2026176.84176.99158.50164.53164.53-6.22%26,928
Feb 25, 2026168.96180.80167.98175.44175.444.52%24,603
Feb 24, 2026160.05172.90154.60167.85167.856.50%28,884
Feb 23, 2026147.95158.67143.86157.60157.605.23%17,736
Feb 20, 2026158.92161.10147.90149.77149.77-5.81%24,091
Feb 19, 2026156.20159.25150.69159.00159.001.36%18,514
Feb 18, 2026145.50158.41144.50156.87156.878.85%25,050
Feb 17, 2026136.85144.88131.52144.11144.112.29%12,502
Feb 13, 2026137.73144.59131.00140.88140.880.22%39,314
Feb 12, 2026155.09160.00136.63140.57140.57-5.10%56,609
Feb 11, 2026147.55159.88137.38148.12148.12-2.61%47,161
Feb 10, 2026155.66157.57142.68152.09152.09-0.61%41,511
Feb 9, 2026144.38156.53140.00153.02153.0214.19%27,034
Feb 6, 2026136.01158.80133.95134.00134.00-3.60%75,403
Feb 5, 2026147.22149.90131.59139.00139.00-0.57%27,291
Feb 4, 2026167.05172.80134.13139.79139.79-13.32%51,863
Feb 3, 2026158.45176.49158.45161.27161.273.51%26,575
Feb 2, 2026150.20158.00141.75155.80155.803.45%49,793
Jan 30, 2026154.00161.93146.50150.61150.61-2.92%27,767
Jan 29, 2026164.00167.50149.75155.14155.14-6.97%41,522
Jan 28, 2026154.55166.77151.02166.77166.7710.60%37,491
Jan 27, 2026138.91152.08136.00150.78150.786.48%23,868
Jan 26, 2026143.20147.56138.80141.60141.60-1.17%16,914
Jan 23, 2026145.88148.98137.82143.28143.280.34%16,358
Jan 22, 2026153.50155.00142.00142.79142.79-1.91%17,341
Jan 21, 2026150.80155.75142.41145.58145.58-3.50%34,885