Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	76.11	77.83	68.30	68.30	68.30	-4.45%	2,837
Dec 16, 2025	73.56	76.32	71.16	71.48	71.48	-11.70%	3,076
Dec 15, 2025	81.19	82.96	80.21	80.95	80.95	-7.55%	1,632
Dec 12, 2025	91.96	92.11	87.56	87.56	87.56	-0.11%	2,339
Dec 11, 2025	84.10	87.66	83.42	87.66	87.66	-0.23%	1,835
Dec 10, 2025	93.54	94.01	86.85	87.86	87.86	-7.81%	1,549
Dec 9, 2025	95.48	96.59	93.92	95.30	95.30	-1.20%	4,210
Dec 8, 2025	103.32	103.68	94.44	96.46	96.46	-3.21%	3,348
Dec 5, 2025	101.50	101.54	95.32	99.66	99.66	5.13%	930
Dec 4, 2025	87.89	94.80	87.78	94.80	94.80	7.81%	434
Dec 3, 2025	90.65	91.29	85.91	87.93	87.93	-2.60%	3,936
Dec 2, 2025	85.92	93.43	85.56	90.28	90.28	3.89%	4,533
Dec 1, 2025	92.85	93.94	86.90	86.90	86.90	-6.40%	5,041
Nov 28, 2025	88.69	92.84	88.67	92.84	92.84	7.38%	983
Nov 27, 2025	88.10	88.15	86.19	86.46	86.46	5.26%	339
Nov 26, 2025	82.35	84.02	81.33	82.14	82.14	4.64%	1,566
Nov 25, 2025	81.95	82.22	75.69	78.50	78.50	-3.67%	2,112
Nov 24, 2025	78.88	81.49	77.25	81.49	81.49	11.49%	1,239
Nov 21, 2025	81.39	82.53	73.09	73.09	73.09	-20.79%	201
Nov 20, 2025	100.98	101.46	92.27	92.27	92.27	1.69%	2,060
Nov 19, 2025	91.04	93.40	90.74	90.74	90.74	-1.49%	814