Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	153.27	156.50	133.77	143.03	143.03	4.71%	20,076,223
Feb 5, 2026	141.98	147.15	131.66	136.60	136.60	-7.30%	12,067,130
Feb 4, 2026	168.00	169.13	134.10	147.35	147.35	-12.75%	17,184,702
Feb 3, 2026	163.16	176.49	159.02	168.89	168.89	8.17%	13,692,174
Feb 2, 2026	151.00	158.54	147.01	156.13	156.13	3.14%	9,134,333
Jan 30, 2026	156.40	161.80	146.55	151.37	151.37	-3.28%	11,357,149
Jan 29, 2026	164.00	165.65	149.79	156.51	156.51	-5.37%	11,752,638
Jan 28, 2026	154.00	167.57	154.00	165.39	165.39	8.59%	12,784,544
Jan 27, 2026	141.00	153.46	136.25	152.31	152.31	9.09%	12,586,215
Jan 26, 2026	142.00	147.65	137.23	139.62	139.62	-3.64%	8,978,531
Jan 23, 2026	144.24	148.35	137.76	144.89	144.89	-0.51%	7,781,267
Jan 22, 2026	153.70	154.76	141.86	145.63	145.63	-3.27%	8,266,763
Jan 21, 2026	152.80	155.87	142.43	150.56	150.56	-0.78%	12,146,033
Jan 20, 2026	144.00	155.31	143.20	151.75	151.75	1.51%	16,382,830
Jan 16, 2026	144.50	150.84	141.01	149.50	149.50	7.42%	15,848,066
Jan 15, 2026	138.49	144.50	134.66	139.17	139.17	4.28%	10,060,985
Jan 14, 2026	139.39	139.70	130.00	133.46	133.46	-4.51%	10,602,507
Jan 13, 2026	137.26	145.85	135.51	139.77	139.77	2.12%	12,982,665
Jan 12, 2026	129.70	138.17	128.45	136.87	136.87	2.09%	12,322,581
Jan 9, 2026	122.11	136.80	121.46	134.07	134.07	10.04%	15,503,932
Jan 8, 2026	121.11	128.02	116.16	121.84	121.84	12.81%	25,267,548
Jan 7, 2026	107.65	112.34	103.75	108.00	108.00	4.80%	15,008,736
Jan 6, 2026	105.00	107.44	98.38	103.05	103.05	-0.79%	11,001,261
Jan 5, 2026	104.00	107.35	100.51	103.87	103.87	5.25%	11,366,270
Jan 2, 2026	90.57	98.85	88.86	98.69	98.69	13.58%	11,489,006
Dec 31, 2025	87.53	88.98	84.14	86.89	86.89	-0.42%	5,408,514
Dec 30, 2025	88.92	90.17	85.88	87.26	87.26	-1.30%	4,958,314
Dec 29, 2025	87.00	92.53	85.63	88.41	88.41	-1.96%	7,669,076
Dec 26, 2025	92.50	92.55	88.33	90.18	90.18	-1.85%	3,715,023
Dec 24, 2025	91.18	92.29	89.60	91.88	91.88	0.49%	1,779,007
Dec 23, 2025	91.20	93.40	88.66	91.43	91.43	-0.90%	5,321,265
Dec 22, 2025	93.90	96.49	89.40	92.26	92.26	3.87%	8,310,974
Dec 19, 2025	81.81	90.30	81.30	88.82	88.82	10.73%	17,425,786
Dec 18, 2025	82.91	85.30	78.73	80.21	80.21	4.21%	13,374,382
Dec 17, 2025	88.30	90.50	75.70	76.97	76.97	-12.14%	18,163,563
Dec 16, 2025	88.15	89.10	83.31	87.61	87.61	-2.20%	18,058,588
Dec 15, 2025	96.48	97.00	89.11	89.58	89.58	-5.69%	10,991,730
Dec 12, 2025	105.00	107.10	94.24	94.98	94.98	-12.85%	16,395,435
Dec 11, 2025	100.00	110.29	96.50	108.99	108.99	7.60%	9,207,746
Dec 10, 2025	106.59	107.50	100.05	101.29	101.29	-7.45%	13,918,601
Dec 9, 2025	110.39	113.31	108.08	109.44	109.44	-2.10%	7,040,791
Dec 8, 2025	119.75	119.90	108.14	111.79	111.79	-6.20%	11,757,521
Dec 5, 2025	115.50	119.83	112.53	119.18	119.18	0.92%	13,499,667
Dec 4, 2025	102.92	119.64	101.54	118.09	118.09	15.21%	20,119,642
Dec 3, 2025	102.43	104.70	99.12	102.50	102.50	-2.38%	8,390,723
Dec 2, 2025	101.64	109.55	101.00	105.00	105.00	6.14%	15,929,156
Dec 1, 2025	107.08	110.84	98.91	98.93	98.93	-9.44%	13,076,038
Nov 28, 2025	104.20	109.25	102.50	109.24	109.24	8.01%	8,135,564
Nov 26, 2025	99.86	102.65	92.00	101.14	101.14	7.26%	13,297,213
Nov 25, 2025	92.69	94.91	85.20	94.29	94.29	-1.33%	12,313,941