Skip to main content
logo
Bloom Energy Corporation (LON:0A4L)
London flag London · Delayed Price · Currency is GBP · Price in USD
234.41
+8.77 (3.89%)
At close: Apr 22, 2026

LON:0A4L Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026220.75234.67218.80225.64225.643.28%30,210
Apr 20, 2026204.74219.57201.66218.48218.488.25%22,557
Apr 17, 2026208.52217.00200.25201.83201.83-3.37%29,255
Apr 16, 2026212.95218.00202.30208.86208.86-4.34%23,731
Apr 15, 2026217.45229.55214.00218.35218.354.45%39,116
Apr 14, 2026202.01218.69196.86209.04209.0420.43%82,716
Apr 13, 2026159.01174.89159.01173.58173.583.04%32,022
Apr 10, 2026160.72170.88158.00168.46168.466.92%22,782
Apr 9, 2026144.20163.18143.65157.56157.566.38%30,457
Apr 8, 2026144.59156.75144.55148.11148.119.70%41,878
Apr 7, 2026133.35139.15130.50135.02135.020.49%17,847
Apr 2, 2026128.72137.30122.93134.36134.36-0.01%29,875
Apr 1, 2026136.99141.57133.16134.37134.371.22%41,204
Mar 31, 2026117.50134.71117.50132.75132.7512.30%26,556
Mar 30, 2026129.09135.92116.70118.21118.21-10.59%43,790
Mar 27, 2026135.60136.40128.00132.21132.21-0.26%27,520
Mar 26, 2026147.00149.50131.55132.55132.55-11.72%34,752
Mar 25, 2026149.77153.68145.36150.14150.142.53%24,010
Mar 24, 2026143.50146.64137.00146.44146.442.87%34,936
Mar 23, 2026149.87157.90141.57142.35142.35-6.60%55,704
Mar 20, 2026167.81169.67151.36152.41152.41-8.30%28,526
Mar 19, 2026156.40167.96148.50166.20166.205.31%22,618
Mar 18, 2026160.79164.39156.28157.82157.82-1.36%18,213
Mar 17, 2026151.00161.61151.00160.00160.002.71%15,726
Mar 16, 2026155.30162.27149.48155.78155.781.63%24,493
Mar 13, 2026158.88163.50153.00153.28153.28-5.14%24,664
Mar 12, 2026154.52165.45154.52161.60161.602.38%21,350
Mar 11, 2026155.00164.08153.00157.84157.841.86%23,233
Mar 10, 2026153.40159.65148.50154.95154.954.46%14,735
Mar 9, 2026130.30150.88124.70148.33148.33-0.01%33,409
Mar 6, 2026159.80161.00146.00148.34148.34-5.69%37,136
Mar 5, 2026165.00165.88151.50157.29157.29-3.90%35,383
Mar 4, 2026149.94163.86148.00163.68163.685.55%22,730
Mar 3, 2026161.50164.74147.57155.07155.07-4.27%24,174
Mar 2, 2026150.87163.30147.29161.99161.994.49%24,240
Feb 27, 2026166.87168.88152.79155.03155.03-5.78%22,961
Feb 26, 2026176.84176.99158.50164.53164.53-6.22%26,928
Feb 25, 2026168.96180.80167.98175.44175.444.52%24,603
Feb 24, 2026160.05172.90154.60167.85167.856.50%28,884
Feb 23, 2026147.95158.67143.86157.60157.605.23%17,736
Feb 20, 2026158.92161.10147.90149.77149.77-5.81%24,091
Feb 19, 2026156.20159.25150.69159.00159.001.36%18,514
Feb 18, 2026145.50158.41144.50156.87156.878.85%25,050
Feb 17, 2026136.85144.88131.52144.11144.112.29%12,502
Feb 13, 2026137.73144.59131.00140.88140.880.22%39,314
Feb 12, 2026155.09160.00136.63140.57140.57-5.10%56,609
Feb 11, 2026147.55159.88137.38148.12148.12-2.61%47,161
Feb 10, 2026155.66157.57142.68152.09152.09-0.61%41,511
Feb 9, 2026144.38156.53140.00153.02153.0214.19%27,034
Feb 6, 2026136.01158.80133.95134.00134.00-3.60%75,403