Skip to main content
logo
Bloom Energy Corporation (LON:0A4L)
London flag London · Delayed Price · Currency is GBP · Price in USD
214.10
+12.72 (6.32%)
At close: Jul 31, 2026

LON:0A4L Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026222.66235.00206.55214.10214.106.32%92,566
Jul 30, 2026167.18215.70161.00201.38201.3816.69%132,515
Jul 29, 2026191.40193.60157.29172.57172.578.64%140,531
Jul 28, 2026187.92188.00158.68158.85158.85-14.15%83,845
Jul 27, 2026192.67197.75176.71185.04185.04-3.13%46,172
Jul 24, 2026217.60220.78189.57191.01191.01-14.03%33,601
Jul 23, 2026222.55229.68213.59222.18222.180.24%15,989
Jul 22, 2026230.11230.11213.18221.64221.64-3.37%31,659
Jul 21, 2026198.15229.99198.15229.38229.3810.97%33,605
Jul 20, 2026215.40220.00195.24206.71206.71-4.90%37,183
Jul 17, 2026205.29223.98194.18217.36217.364.12%40,096
Jul 16, 2026236.37239.32204.70208.76208.76-10.83%32,432
Jul 15, 2026245.89250.79217.62234.12234.12-2.16%20,648
Jul 14, 2026234.58251.89231.98239.28239.282.68%13,840
Jul 13, 2026239.58247.00228.28233.04233.04-4.53%21,427
Jul 10, 2026254.36260.00229.55244.11244.11-7.96%36,959
Jul 9, 2026254.51277.02251.29265.23265.238.14%54,186
Jul 8, 2026271.50273.72235.34245.26245.26-9.45%43,682
Jul 7, 2026290.75291.00261.38270.86270.86-7.81%24,214
Jul 6, 2026286.19305.20276.57293.80293.8011.92%23,533
Jul 2, 2026294.45308.00257.38262.50262.50-9.88%48,236
Jul 1, 2026330.98332.00286.60291.27291.27-4.76%84,640
Jun 30, 2026276.80308.80275.00305.82305.829.81%24,990
Jun 29, 2026265.05283.63261.16278.49278.493.74%45,376
Jun 26, 2026304.00307.56264.44268.44268.44-11.43%40,363
Jun 25, 2026344.80351.30301.01303.09303.09-6.62%22,559
Jun 24, 2026330.00345.26317.34324.58324.580.79%42,362
Jun 23, 2026339.00339.00300.00322.05322.05-5.76%22,126
Jun 22, 2026326.98350.00321.97341.73341.733.90%28,141
Jun 19, 2026328.91328.91328.91328.91328.916.41%1,239
Jun 18, 2026294.43313.89292.90309.09309.097.19%26,353
Jun 17, 2026285.46294.75280.67288.35288.35-0.28%10,849
Jun 16, 2026272.35297.94270.98289.16289.164.81%26,220
Jun 15, 2026263.54278.00263.54275.88275.886.34%15,576
Jun 12, 2026252.60269.27244.76259.44259.444.76%22,587
Jun 11, 2026235.00249.50232.51247.64247.644.39%14,615
Jun 10, 2026259.02259.48230.31237.23237.23-7.69%30,402
Jun 9, 2026255.04280.90241.99257.00257.000.88%36,657
Jun 8, 2026260.00270.00248.61254.76254.76-1.65%29,077
Jun 5, 2026283.35291.28258.88259.04259.04-11.65%23,659
Jun 4, 2026284.01295.66272.05293.21293.213.32%16,005
Jun 3, 2026303.00306.55283.00283.79283.79-6.39%17,621
Jun 2, 2026271.60305.16271.17303.15303.156.19%32,389
Jun 1, 2026283.33287.38270.00285.49285.493.83%27,351
May 29, 2026286.37287.01268.00274.97274.97-8.96%42,745
May 28, 2026288.27306.69285.50302.04302.041.44%28,633
May 27, 2026302.78307.40285.58297.75297.75-3.01%20,004
May 26, 2026307.88318.44300.11307.00307.000.23%19,450
May 22, 2026311.54327.00304.20306.30306.30-2.34%28,306
May 21, 2026283.71318.50283.27313.63313.6310.01%36,920