Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	129.74	139.82	129.74	137.64	137.64	3.41%	3,454
Mar 3, 2026	135.84	136.86	129.46	133.10	133.10	-2.75%	4,109
Mar 2, 2026	126.00	136.86	126.00	136.86	136.86	-1.04%	4,455
Feb 27, 2026	141.48	142.54	135.68	138.30	138.30	-1.65%	2,856
Feb 26, 2026	150.12	150.12	136.96	140.62	140.62	-6.35%	1,707
Feb 25, 2026	143.54	150.16	143.54	150.16	150.16	4.13%	2,677
Feb 24, 2026	135.86	144.20	133.40	144.20	144.20	12.67%	135
Feb 23, 2026	123.16	128.02	123.16	127.98	127.98	-4.32%	769
Feb 20, 2026	135.40	135.62	130.62	133.76	133.76	-	1,659
Feb 19, 2026	133.96	134.06	131.16	133.76	133.76	1.15%	1,273
Feb 18, 2026	123.24	132.24	122.66	132.24	132.24	12.93%	1,858
Feb 17, 2026	116.80	117.10	114.70	117.10	117.10	1.72%	886
Feb 16, 2026	117.58	119.24	115.12	115.12	115.12	-2.92%	898
Feb 13, 2026	116.98	118.58	113.90	118.58	118.58	-0.49%	2,486
Feb 12, 2026	130.80	133.86	117.72	119.16	119.16	-3.23%	1,879
Feb 11, 2026	123.54	133.14	123.14	123.14	123.14	-1.52%	1,977
Feb 10, 2026	130.40	130.98	125.04	125.04	125.04	-2.96%	1,128
Feb 9, 2026	122.36	128.86	119.72	128.86	128.86	7.33%	1,992
Feb 6, 2026	124.96	133.42	120.06	120.06	120.06	2.07%	4,333
Feb 5, 2026	126.36	126.74	113.72	117.62	117.62	-3.78%	2,504
Feb 4, 2026	145.08	145.26	122.24	122.24	122.24	-14.46%	1,349
Feb 3, 2026	136.38	144.88	135.74	142.90	142.90	11.43%	2,838
Feb 2, 2026	124.10	128.24	123.98	128.24	128.24	-0.67%	2,124
Jan 30, 2026	127.08	134.90	126.98	129.10	129.10	-0.11%	3,011
Jan 29, 2026	139.02	139.48	129.24	129.24	129.24	-4.79%	3,139
Jan 28, 2026	130.18	136.58	128.10	135.74	135.74	13.59%	1,730
Jan 27, 2026	118.78	119.50	114.88	119.50	119.50	-1.58%	1,529
Jan 26, 2026	120.54	123.64	117.98	121.42	121.42	-2.21%	2,676
Jan 23, 2026	124.00	125.30	119.20	124.16	124.16	0.86%	3,941
Jan 22, 2026	131.50	132.42	123.10	123.10	123.10	-4.99%	679
Jan 21, 2026	131.14	132.16	127.70	129.56	129.56	1.98%	3,351
Jan 20, 2026	122.20	127.04	119.16	127.04	127.04	2.04%	2,406
Jan 19, 2026	124.02	125.04	123.18	124.50	124.50	-1.75%	677
Jan 16, 2026	123.12	129.04	123.02	126.72	126.72	5.21%	1,896
Jan 15, 2026	115.90	120.86	115.90	120.44	120.44	4.33%	4,603
Jan 14, 2026	119.72	120.46	113.48	115.44	115.44	-4.25%	5,369
Jan 13, 2026	119.18	121.22	116.58	120.56	120.56	6.77%	9,840
Jan 12, 2026	112.32	115.72	109.98	112.92	112.92	3.60%	4,485
Jan 9, 2026	103.96	109.92	103.86	109.00	109.00	6.28%	2,394
Jan 8, 2026	91.86	108.20	91.61	102.56	102.56	7.84%	7,653
Jan 7, 2026	87.48	95.10	86.67	95.10	95.10	11.14%	5,582
Jan 6, 2026	89.03	90.10	85.57	85.57	85.57	-4.19%	1,137
Jan 5, 2026	86.21	89.76	86.13	89.31	89.31	10.18%	3,026
Jan 2, 2026	76.11	81.06	76.01	81.06	81.06	7.28%	1,866
Dec 30, 2025	75.12	75.56	75.12	75.56	75.56	1.33%	647
Dec 29, 2025	75.52	75.52	73.27	74.57	74.57	-3.19%	3,164
Dec 23, 2025	77.64	78.21	76.50	77.03	77.03	-1.98%	1,130
Dec 22, 2025	77.92	80.03	76.80	78.59	78.59	3.34%	5,388
Dec 19, 2025	70.14	76.47	69.17	76.05	76.05	9.00%	2,678
Dec 18, 2025	66.38	72.38	66.38	69.77	69.77	2.15%	1,334