Bloom Energy Corporation (LON:0A4L)
London · Delayed Price · Currency is GBP · Price in USD 200.40
+0.63 (0.32%)
At close: Aug 21, 2026
LON:0A4L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 203.74 | 208.00 | 195.72 | 200.40 | 200.40 | 0.32% | 18,985 |
| Aug 20, 2026 | 205.20 | 211.16 | 197.30 | 199.77 | 199.77 | -1.05% | 24,828 |
| Aug 19, 2026 | 206.71 | 218.80 | 200.09 | 201.90 | 201.90 | -2.28% | 51,375 |
| Aug 18, 2026 | 228.50 | 228.50 | 205.51 | 206.61 | 206.61 | -11.35% | 67,748 |
| Aug 17, 2026 | 235.20 | 244.56 | 231.25 | 233.06 | 233.06 | -0.24% | 25,776 |
| Aug 14, 2026 | 235.55 | 248.80 | 230.30 | 233.62 | 233.62 | -3.81% | 25,263 |
| Aug 13, 2026 | 241.39 | 253.60 | 231.00 | 242.88 | 242.88 | 2.05% | 30,420 |
| Aug 12, 2026 | 213.77 | 249.88 | 213.02 | 238.00 | 238.00 | 11.68% | 43,799 |
| Aug 11, 2026 | 212.98 | 219.82 | 209.10 | 213.10 | 213.10 | -0.42% | 15,674 |
| Aug 10, 2026 | 219.60 | 226.00 | 210.02 | 214.00 | 214.00 | -0.25% | 18,203 |
| Aug 7, 2026 | 230.26 | 243.60 | 212.08 | 214.54 | 214.54 | -8.61% | 53,664 |
| Aug 6, 2026 | 233.70 | 249.51 | 221.02 | 234.74 | 234.74 | -0.18% | 30,118 |
| Aug 5, 2026 | 230.96 | 241.21 | 221.22 | 235.16 | 235.16 | 3.02% | 32,445 |
| Aug 4, 2026 | 217.13 | 237.31 | 217.13 | 228.27 | 228.27 | 3.37% | 44,721 |
| Aug 3, 2026 | 210.00 | 224.78 | 191.00 | 220.83 | 220.83 | 3.14% | 56,209 |
| Jul 31, 2026 | 222.66 | 235.00 | 206.55 | 214.10 | 214.10 | 6.32% | 92,566 |
| Jul 30, 2026 | 167.18 | 215.70 | 161.00 | 201.38 | 201.38 | 16.69% | 132,515 |
| Jul 29, 2026 | 191.40 | 193.60 | 157.29 | 172.57 | 172.57 | 8.64% | 140,531 |
| Jul 28, 2026 | 187.92 | 188.00 | 158.68 | 158.85 | 158.85 | -14.15% | 83,845 |
| Jul 27, 2026 | 192.67 | 197.75 | 176.71 | 185.04 | 185.04 | -3.13% | 46,172 |
| Jul 24, 2026 | 217.60 | 220.78 | 189.57 | 191.01 | 191.01 | -14.03% | 33,601 |
| Jul 23, 2026 | 222.55 | 229.68 | 213.59 | 222.18 | 222.18 | 0.24% | 15,989 |
| Jul 22, 2026 | 230.11 | 230.11 | 213.18 | 221.64 | 221.64 | -3.37% | 31,659 |
| Jul 21, 2026 | 198.15 | 229.99 | 198.15 | 229.38 | 229.38 | 10.97% | 33,605 |
| Jul 20, 2026 | 215.40 | 220.00 | 195.24 | 206.71 | 206.71 | -4.90% | 37,183 |
| Jul 17, 2026 | 205.29 | 223.98 | 194.18 | 217.36 | 217.36 | 4.12% | 40,096 |
| Jul 16, 2026 | 236.37 | 239.32 | 204.70 | 208.76 | 208.76 | -10.83% | 32,432 |
| Jul 15, 2026 | 245.89 | 250.79 | 217.62 | 234.12 | 234.12 | -2.16% | 20,648 |
| Jul 14, 2026 | 234.58 | 251.89 | 231.98 | 239.28 | 239.28 | 2.68% | 13,840 |
| Jul 13, 2026 | 239.58 | 247.00 | 228.28 | 233.04 | 233.04 | -4.53% | 21,427 |
| Jul 10, 2026 | 254.36 | 260.00 | 229.55 | 244.11 | 244.11 | -7.96% | 36,959 |
| Jul 9, 2026 | 254.51 | 277.02 | 251.29 | 265.23 | 265.23 | 8.14% | 54,186 |
| Jul 8, 2026 | 271.50 | 273.72 | 235.34 | 245.26 | 245.26 | -9.45% | 43,682 |
| Jul 7, 2026 | 290.75 | 291.00 | 261.38 | 270.86 | 270.86 | -7.81% | 24,214 |
| Jul 6, 2026 | 286.19 | 305.20 | 276.57 | 293.80 | 293.80 | 11.92% | 23,533 |
| Jul 2, 2026 | 294.45 | 308.00 | 257.38 | 262.50 | 262.50 | -9.88% | 48,236 |
| Jul 1, 2026 | 330.98 | 332.00 | 286.60 | 291.27 | 291.27 | -4.76% | 84,640 |
| Jun 30, 2026 | 276.80 | 308.80 | 275.00 | 305.82 | 305.82 | 9.81% | 24,990 |
| Jun 29, 2026 | 265.05 | 283.63 | 261.16 | 278.49 | 278.49 | 3.74% | 45,376 |
| Jun 26, 2026 | 304.00 | 307.56 | 264.44 | 268.44 | 268.44 | -11.43% | 40,363 |
| Jun 25, 2026 | 344.80 | 351.30 | 301.01 | 303.09 | 303.09 | -6.62% | 22,559 |
| Jun 24, 2026 | 330.00 | 345.26 | 317.34 | 324.58 | 324.58 | 0.79% | 42,362 |
| Jun 23, 2026 | 339.00 | 339.00 | 300.00 | 322.05 | 322.05 | -5.76% | 22,126 |
| Jun 22, 2026 | 326.98 | 350.00 | 321.97 | 341.73 | 341.73 | 3.90% | 28,141 |
| Jun 19, 2026 | 328.91 | 328.91 | 328.91 | 328.91 | 328.91 | 6.41% | 1,239 |
| Jun 18, 2026 | 294.43 | 313.89 | 292.90 | 309.09 | 309.09 | 7.19% | 26,353 |
| Jun 17, 2026 | 285.46 | 294.75 | 280.67 | 288.35 | 288.35 | -0.28% | 10,849 |
| Jun 16, 2026 | 272.35 | 297.94 | 270.98 | 289.16 | 289.16 | 4.81% | 26,220 |
| Jun 15, 2026 | 263.54 | 278.00 | 263.54 | 275.88 | 275.88 | 6.34% | 15,576 |
| Jun 12, 2026 | 252.60 | 269.27 | 244.76 | 259.44 | 259.44 | 4.76% | 22,587 |