Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	106.00	111.37	104.25	110.38	110.38	8.83%	10,390,165
Oct 23, 2025	94.24	103.81	93.23	101.42	101.42	7.47%	8,228,065
Oct 22, 2025	100.68	103.62	88.23	94.37	94.37	-9.59%	16,244,395
Oct 21, 2025	108.35	108.92	98.46	104.38	104.38	-4.29%	9,655,146
Oct 20, 2025	116.14	119.60	108.21	109.06	109.06	-2.19%	8,369,791
Oct 17, 2025	112.40	114.21	106.35	111.50	111.50	-3.12%	10,327,219
Oct 16, 2025	119.44	122.90	112.72	115.09	115.09	-1.28%	13,381,977
Oct 15, 2025	120.81	125.75	115.93	116.58	116.58	2.21%	16,734,878
Oct 14, 2025	107.58	116.88	101.55	114.06	114.06	3.78%	14,160,852
Oct 13, 2025	105.99	115.21	102.34	109.91	109.91	26.52%	28,744,790
Oct 10, 2025	86.10	92.73	85.11	86.87	86.87	0.25%	13,482,608
Oct 9, 2025	87.71	89.44	85.08	86.65	86.65	-1.06%	8,237,133
Oct 8, 2025	88.15	90.00	85.50	87.58	87.58	1.77%	7,972,917
Oct 7, 2025	88.83	92.34	83.47	86.06	86.06	-1.05%	10,816,906
Oct 6, 2025	92.99	95.70	86.27	86.97	86.97	-3.68%	12,271,429
Oct 3, 2025	88.96	93.80	86.50	90.29	90.29	2.60%	14,071,010
Oct 2, 2025	89.14	92.16	85.03	88.00	88.00	-2.43%	15,349,226
Oct 1, 2025	82.67	91.23	82.67	90.19	90.19	6.65%	20,299,800
Sep 30, 2025	72.60	85.67	70.89	84.57	84.57	14.90%	25,107,878
Sep 29, 2025	72.91	75.55	71.92	73.60	73.60	4.66%	10,757,895
Sep 26, 2025	67.25	71.46	66.62	70.32	70.32	2.37%	9,355,488
Sep 25, 2025	63.00	69.49	61.37	68.69	68.69	-0.71%	17,712,779
Sep 24, 2025	69.28	69.57	64.27	69.18	69.18	-10.60%	33,315,669
Sep 23, 2025	82.00	86.00	75.60	77.38	77.38	-10.30%	22,135,766
Sep 22, 2025	83.73	86.89	81.00	86.27	86.27	1.58%	10,907,745
Sep 19, 2025	84.00	85.40	81.61	84.93	84.93	4.89%	16,593,580
Sep 18, 2025	80.50	84.02	77.61	80.97	80.97	1.63%	15,379,834
Sep 17, 2025	73.75	80.71	72.35	79.67	79.67	8.71%	16,355,518
Sep 16, 2025	71.85	73.42	69.94	73.29	73.29	9.36%	14,054,637
Sep 15, 2025	68.00	68.55	63.94	67.02	67.02	-0.36%	11,143,558
Sep 12, 2025	66.02	67.26	62.62	67.26	67.26	-0.04%	13,499,559
Sep 11, 2025	64.11	68.74	63.85	67.29	67.29	6.88%	12,241,442
Sep 10, 2025	60.13	65.63	60.00	62.96	62.96	14.47%	21,923,952
Sep 9, 2025	54.00	55.80	52.00	55.00	55.00	2.92%	10,151,280
Sep 8, 2025	57.48	58.75	53.32	53.44	53.44	-6.36%	8,561,081
Sep 5, 2025	56.44	57.33	54.37	57.07	57.07	3.93%	9,229,242
Sep 4, 2025	52.75	55.25	52.75	54.91	54.91	4.69%	9,831,926
Sep 3, 2025	51.89	53.35	50.05	52.45	52.45	2.14%	7,637,955
Sep 2, 2025	50.00	52.12	48.87	51.35	51.35	-3.00%	10,226,501
Aug 29, 2025	53.88	54.52	52.59	52.94	52.94	-3.39%	10,197,420
Aug 28, 2025	51.95	55.07	51.02	54.80	54.80	7.77%	13,062,600
Aug 27, 2025	49.46	50.97	49.25	50.85	50.85	1.82%	6,844,380
Aug 26, 2025	49.01	51.01	48.94	49.94	49.94	1.20%	9,307,891
Aug 25, 2025	48.45	49.83	47.83	49.35	49.35	1.67%	10,668,121
Aug 22, 2025	44.80	48.97	44.64	48.54	48.54	8.28%	13,924,040
Aug 21, 2025	43.76	45.80	43.62	44.83	44.83	0.72%	9,620,702
Aug 20, 2025	41.80	44.88	40.56	44.51	44.51	3.27%	14,718,454
Aug 19, 2025	45.98	46.30	41.92	43.10	43.10	-7.31%	12,378,454
Aug 18, 2025	45.40	47.12	44.75	46.50	46.50	2.69%	9,804,556
Aug 15, 2025	46.11	47.21	43.72	45.28	45.28	0.38%	12,431,934