Bloom Energy Corporation (LON:0A4L)
London · Delayed Price · Currency is GBP · Price in USD 275.09
-6.63 (-2.35%)
At close: Oct 1, 2026
LON:0A4L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 281.60 | 289.99 | 274.05 | 275.09 | 275.09 | -2.35% | 26,108 |
| Sep 30, 2026 | 295.00 | 301.00 | 277.37 | 281.72 | 281.72 | -3.96% | 43,119 |
| Sep 29, 2026 | 264.47 | 302.38 | 259.11 | 293.35 | 293.35 | 10.64% | 103,148 |
| Sep 28, 2026 | 285.95 | 285.95 | 259.58 | 265.14 | 265.14 | -8.59% | 69,277 |
| Sep 25, 2026 | 264.80 | 292.40 | 264.00 | 290.05 | 290.05 | 9.87% | 52,180 |
| Sep 24, 2026 | 274.81 | 274.81 | 251.10 | 264.00 | 264.00 | -3.79% | 60,896 |
| Sep 23, 2026 | 275.63 | 283.00 | 271.00 | 274.41 | 274.41 | -0.98% | 32,324 |
| Sep 22, 2026 | 274.00 | 284.71 | 267.00 | 277.12 | 277.12 | 0.75% | 35,781 |
| Sep 21, 2026 | 270.49 | 281.89 | 265.34 | 275.07 | 275.07 | 1.26% | 53,472 |
| Sep 18, 2026 | 277.90 | 288.88 | 266.49 | 271.64 | 271.64 | -2.49% | 38,060 |
| Sep 17, 2026 | 278.77 | 288.04 | 275.50 | 278.58 | 278.58 | 3.18% | 44,757 |
| Sep 16, 2026 | 258.66 | 275.20 | 258.66 | 270.00 | 270.00 | 3.44% | 35,605 |
| Sep 15, 2026 | 258.00 | 269.88 | 250.25 | 261.03 | 261.03 | 0.60% | 31,774 |
| Sep 14, 2026 | 263.04 | 266.00 | 249.01 | 259.47 | 259.47 | -5.38% | 65,952 |
| Sep 11, 2026 | 255.00 | 277.38 | 255.00 | 274.23 | 274.23 | 4.65% | 59,512 |
| Sep 10, 2026 | 267.38 | 271.90 | 255.84 | 262.04 | 262.04 | -4.15% | 40,250 |
| Sep 9, 2026 | 278.00 | 282.44 | 268.00 | 273.39 | 273.39 | -3.00% | 32,827 |
| Sep 8, 2026 | 269.00 | 283.98 | 259.01 | 281.84 | 281.84 | 14.87% | 117,001 |
| Sep 4, 2026 | 235.15 | 247.93 | 232.51 | 245.35 | 245.35 | 3.94% | 38,458 |
| Sep 3, 2026 | 218.20 | 238.50 | 212.26 | 236.05 | 236.05 | 11.61% | 55,461 |
| Sep 2, 2026 | 211.55 | 213.43 | 204.51 | 211.50 | 211.50 | 2.22% | 18,440 |
| Sep 1, 2026 | 205.64 | 210.50 | 197.50 | 206.90 | 206.90 | 1.06% | 32,792 |
| Aug 31, 2026 | 207.25 | 212.70 | 202.70 | 204.73 | 204.73 | -3.49% | 24,666 |
| Aug 28, 2026 | 217.07 | 222.50 | 210.50 | 212.13 | 212.13 | -3.26% | 35,352 |
| Aug 27, 2026 | 226.04 | 233.00 | 214.38 | 219.27 | 219.27 | 1.13% | 53,385 |
| Aug 26, 2026 | 217.21 | 227.50 | 212.43 | 216.83 | 216.83 | 0.29% | 44,356 |
| Aug 25, 2026 | 206.56 | 219.90 | 206.56 | 216.20 | 216.20 | 3.52% | 75,863 |
| Aug 24, 2026 | 199.97 | 209.54 | 185.88 | 208.84 | 208.84 | 4.21% | 60,037 |
| Aug 21, 2026 | 203.74 | 208.00 | 195.72 | 200.40 | 200.40 | 0.32% | 23,594 |
| 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 |