Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	89.92	92.86	88.72	92.11	92.11	-2.25%	2,271
Nov 17, 2025	97.52	97.91	93.09	94.23	94.23	13.12%	1,632
Nov 14, 2025	86.69	87.30	81.85	83.30	83.30	-7.60%	2,569
Nov 13, 2025	110.02	110.50	90.15	90.15	90.15	-15.26%	906
Nov 12, 2025	111.04	112.52	106.38	106.38	106.38	-4.32%	112
Nov 11, 2025	119.56	120.02	111.18	111.18	111.18	-6.93%	1,347
Nov 10, 2025	121.76	126.74	119.46	119.46	119.46	4.17%	2,467
Nov 7, 2025	119.14	119.60	112.44	114.68	114.68	-2.33%	2,846
Nov 6, 2025	122.92	124.58	117.34	117.42	117.42	-5.44%	2,440
Nov 5, 2025	111.96	124.18	111.64	124.18	124.18	3.60%	1,596
Nov 4, 2025	119.04	120.70	115.16	119.86	119.86	-3.59%	3,980
Nov 3, 2025	114.26	124.32	114.26	124.32	124.32	13.02%	1,633
Oct 31, 2025	112.76	115.06	108.00	110.00	110.00	-3.51%	3,763
Oct 30, 2025	115.44	116.08	109.80	114.00	114.00	-4.51%	2,349