Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2025	49.59	50.90	48.98	49.96	49.96	2.11%	11,305
Aug 25, 2025	48.88	49.77	47.85	48.92	48.92	0.09%	17,172
Aug 22, 2025	44.01	48.92	44.01	48.88	48.88	9.67%	31,725
Aug 21, 2025	45.60	45.78	43.64	44.57	44.57	0.80%	60,855
Aug 20, 2025	42.50	44.43	40.53	44.22	44.22	3.07%	24,854
Aug 19, 2025	46.29	46.70	41.95	42.90	42.90	-8.78%	28,935
Aug 18, 2025	45.85	47.04	44.93	47.03	47.03	0.54%	17,983
Aug 15, 2025	45.98	47.21	43.67	46.78	46.78	6.69%	19,330
Aug 14, 2025	44.50	44.50	40.98	43.85	43.85	-0.27%	15,729
Aug 13, 2025	41.50	46.46	41.30	43.96	43.96	7.58%	56,284
Aug 12, 2025	38.30	41.04	38.18	40.86	40.86	7.74%	22,600
Aug 11, 2025	37.19	38.49	36.87	37.93	37.93	2.84%	17,189
Aug 8, 2025	37.18	37.77	36.73	36.88	36.88	2.56%	6,819
Aug 7, 2025	39.20	40.00	35.96	35.96	35.96	-8.80%	47,696
Aug 6, 2025	38.46	39.72	37.85	39.43	39.43	2.86%	10,617
Aug 5, 2025	36.94	39.13	36.69	38.33	38.33	7.89%	24,867
Aug 4, 2025	37.56	37.90	35.01	35.53	35.53	-3.60%	17,583
Aug 1, 2025	33.52	38.00	30.72	36.86	36.86	-1.16%	58,045
Jul 31, 2025	38.49	39.05	36.84	37.29	37.29	-0.88%	39,589
Jul 30, 2025	35.09	37.79	34.28	37.62	37.62	8.03%	41,034
Jul 29, 2025	35.10	35.56	34.08	34.83	34.83	2.20%	32,337
Jul 28, 2025	35.01	35.01	33.52	34.08	34.08	1.01%	23,161
Jul 25, 2025	33.04	34.77	32.60	33.74	33.74	0.21%	68,541
Jul 24, 2025	26.90	33.90	26.90	33.66	33.66	26.77%	197,116
Jul 23, 2025	26.11	26.96	25.75	26.56	26.56	4.34%	17,108
Jul 22, 2025	25.27	25.47	24.46	25.45	25.45	-1.78%	16,301
Jul 21, 2025	25.20	26.34	25.20	25.91	25.91	4.84%	23,581
Jul 18, 2025	24.35	24.87	24.04	24.72	24.72	0.76%	18,590
Jul 17, 2025	24.69	25.34	24.44	24.53	24.53	0.90%	12,558
Jul 16, 2025	25.35	25.35	24.14	24.31	24.31	-4.40%	15,383
Jul 15, 2025	26.35	26.40	25.30	25.43	25.43	0.47%	14,092
Jul 14, 2025	25.75	26.34	25.31	25.31	25.31	-0.35%	15,659
Jul 11, 2025	25.60	26.06	24.95	25.40	25.40	-2.92%	14,713
Jul 10, 2025	27.90	28.15	25.25	26.17	26.17	-7.93%	59,346