Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	158.92	161.10	147.90	149.77	149.77	-5.81%	24,091
Feb 19, 2026	156.20	159.25	150.69	159.00	159.00	1.36%	18,514
Feb 18, 2026	145.50	158.41	144.50	156.87	156.87	8.85%	25,050
Feb 17, 2026	136.85	144.88	131.52	144.11	144.11	2.29%	12,502
Feb 13, 2026	137.73	144.59	131.00	140.88	140.88	0.22%	39,314
Feb 12, 2026	155.09	160.00	136.63	140.57	140.57	-5.10%	56,609
Feb 11, 2026	147.55	159.88	137.38	148.12	148.12	-2.61%	47,161
Feb 10, 2026	155.66	157.57	142.68	152.09	152.09	-0.61%	41,511
Feb 9, 2026	144.38	156.53	140.00	153.02	153.02	14.19%	27,034
Feb 6, 2026	136.01	158.80	133.95	134.00	134.00	-3.60%	75,403
Feb 5, 2026	147.22	149.90	131.59	139.00	139.00	-0.57%	27,291
Feb 4, 2026	167.05	172.80	134.13	139.79	139.79	-13.32%	51,863
Feb 3, 2026	158.45	176.49	158.45	161.27	161.27	3.51%	26,575
Feb 2, 2026	150.20	158.00	141.75	155.80	155.80	3.45%	49,793
Jan 30, 2026	154.00	161.93	146.50	150.61	150.61	-2.92%	27,767
Jan 29, 2026	164.00	167.50	149.75	155.14	155.14	-6.97%	41,522
Jan 28, 2026	154.55	166.77	151.02	166.77	166.77	10.60%	37,491
Jan 27, 2026	138.91	152.08	136.00	150.78	150.78	6.48%	23,868
Jan 26, 2026	143.20	147.56	138.80	141.60	141.60	-1.17%	16,914
Jan 23, 2026	145.88	148.98	137.82	143.28	143.28	0.34%	16,358
Jan 22, 2026	153.50	155.00	142.00	142.79	142.79	-1.91%	17,341
Jan 21, 2026	150.80	155.75	142.41	145.58	145.58	-3.50%	34,885
Jan 20, 2026	143.11	155.05	138.77	150.86	150.86	1.09%	33,332
Jan 16, 2026	142.00	151.00	141.32	149.24	149.24	4.75%	31,596
Jan 15, 2026	133.40	144.23	133.40	142.47	142.47	7.13%	11,942
Jan 14, 2026	140.80	140.80	131.82	132.99	132.99	-7.46%	14,514
Jan 13, 2026	137.42	145.74	135.33	143.71	143.71	7.37%	25,177
Jan 12, 2026	133.45	135.84	128.29	133.85	133.85	2.51%	17,871
Jan 9, 2026	121.20	131.29	120.75	130.57	130.57	6.80%	59,981
Jan 8, 2026	108.14	128.02	106.50	122.26	122.26	10.43%	93,681
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