Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	23.02	25.12	22.86	24.80	24.80	4.42%	14,335,155
Nov 19, 2024	22.40	24.25	22.17	23.75	23.75	4.12%	14,486,530
Nov 18, 2024	21.41	24.92	21.09	22.81	22.81	7.90%	38,508,222
Nov 15, 2024	20.95	22.50	17.80	21.14	21.14	59.19%	63,748,498
Nov 14, 2024	13.65	13.72	12.78	13.28	13.28	-2.35%	4,366,137
Nov 13, 2024	13.71	14.22	13.48	13.60	13.60	0.44%	6,127,180
Nov 12, 2024	13.08	13.58	12.80	13.54	13.54	-0.59%	5,861,889
Nov 11, 2024	13.60	13.88	12.96	13.62	13.62	3.42%	9,914,300
Nov 8, 2024	11.05	13.39	11.02	13.17	13.17	23.43%	23,196,127
Nov 7, 2024	10.69	11.18	10.49	10.67	10.67	-2.73%	11,030,077
Nov 6, 2024	10.99	11.21	10.42	10.97	10.97	-3.77%	12,236,073
Nov 5, 2024	10.83	11.42	10.64	11.40	11.40	5.36%	9,984,277
Nov 4, 2024	10.00	10.94	10.00	10.82	10.82	8.85%	9,878,191
Nov 1, 2024	9.81	10.30	9.65	9.94	9.94	3.54%	5,949,711
Oct 31, 2024	10.10	10.18	9.59	9.60	9.60	-4.95%	4,526,577
Oct 30, 2024	10.00	10.55	9.86	10.10	10.10	-0.39%	8,674,327
Oct 29, 2024	9.96	10.17	9.87	10.14	10.14	-0.10%	3,325,899
Oct 28, 2024	9.49	10.27	9.46	10.15	10.15	6.84%	6,235,217
Oct 25, 2024	9.30	9.72	9.19	9.50	9.50	3.37%	6,575,820
Oct 24, 2024	9.18	9.49	9.05	9.19	9.19	1.66%	5,899,142
Oct 23, 2024	9.64	9.69	9.02	9.04	9.04	-7.09%	8,751,155
Oct 22, 2024	9.87	9.95	9.61	9.73	9.73	-1.42%	4,125,523
Oct 21, 2024	10.18	10.26	9.66	9.87	9.87	-2.85%	6,648,233
Oct 18, 2024	10.26	10.34	10.07	10.16	10.16	-	3,722,536
Oct 17, 2024	10.43	10.43	10.07	10.16	10.16	-2.40%	3,854,108
Oct 16, 2024	10.57	10.65	10.31	10.41	10.41	-0.48%	2,845,157
Oct 15, 2024	10.38	10.69	10.15	10.46	10.46	-	4,116,070
Oct 14, 2024	10.62	10.76	10.26	10.46	10.46	-2.61%	3,637,194
Oct 11, 2024	10.14	10.83	10.08	10.74	10.74	5.09%	4,524,793
Oct 10, 2024	10.31	10.37	10.04	10.22	10.22	-3.22%	3,532,700
Oct 9, 2024	10.23	10.85	10.19	10.56	10.56	3.02%	3,910,477
Oct 8, 2024	10.22	10.35	9.98	10.25	10.25	-1.06%	2,845,702
Oct 7, 2024	10.74	10.75	10.10	10.36	10.36	-4.34%	4,158,029
Oct 4, 2024	10.89	10.98	10.46	10.83	10.83	1.69%	4,951,927
Oct 3, 2024	10.51	10.71	10.34	10.65	10.65	-0.75%	4,104,246
Oct 2, 2024	10.13	10.91	9.81	10.73	10.73	5.09%	6,127,415
Oct 1, 2024	10.46	10.48	9.96	10.21	10.21	-3.31%	5,817,318
Sep 30, 2024	10.69	10.79	10.37	10.56	10.56	-1.31%	3,761,431
Sep 27, 2024	10.60	10.84	10.52	10.70	10.70	2.79%	4,204,403
Sep 26, 2024	10.38	10.60	10.14	10.41	10.41	2.26%	5,625,713
Sep 25, 2024	10.52	10.68	10.14	10.18	10.18	-3.42%	4,762,797
Sep 24, 2024	10.98	11.07	10.44	10.54	10.54	-2.95%	5,132,745
Sep 23, 2024	11.01	11.29	10.71	10.86	10.86	-0.46%	5,635,846
Sep 20, 2024	10.17	10.99	10.00	10.91	10.91	6.54%	10,720,037
Sep 19, 2024	10.84	10.84	10.23	10.24	10.24	0.99%	4,933,391
Sep 18, 2024	10.03	10.81	10.03	10.14	10.14	0.50%	4,011,781
Sep 17, 2024	9.93	10.49	9.80	10.09	10.09	3.17%	4,591,870
Sep 16, 2024	10.03	10.10	9.73	9.78	9.78	-4.12%	5,628,745
Sep 13, 2024	10.59	10.66	10.14	10.20	10.20	-1.73%	4,306,240
Sep 12, 2024	10.59	10.67	10.23	10.38	10.38	-2.44%	4,029,831
Sep 11, 2024	10.34	10.68	10.16	10.64	10.64	4.83%	5,097,326
Sep 10, 2024	9.72	10.16	9.52	10.15	10.15	4.10%	3,414,197
Sep 9, 2024	10.01	10.15	9.66	9.75	9.75	-2.01%	4,508,849
Sep 6, 2024	10.41	10.41	9.43	9.95	9.95	-9.79%	12,135,640
Sep 5, 2024	11.30	11.43	10.96	11.03	11.03	-1.25%	2,413,400
Sep 4, 2024	10.98	11.54	10.95	11.17	11.17	1.36%	2,343,706
Sep 3, 2024	11.57	11.72	11.00	11.02	11.02	-7.47%	4,779,599
Aug 30, 2024	12.06	12.24	11.70	11.91	11.91	0.08%	2,417,973
Aug 29, 2024	11.53	12.22	11.33	11.90	11.90	4.94%	3,143,724
Aug 28, 2024	11.65	11.71	11.13	11.34	11.34	-3.65%	2,708,811
Aug 27, 2024	11.73	11.94	11.43	11.77	11.77	-0.84%	2,584,524
Aug 26, 2024	12.02	12.09	11.77	11.87	11.87	0.08%	3,890,296
Aug 23, 2024	11.32	11.89	11.25	11.86	11.86	5.52%	3,648,052
Aug 22, 2024	11.57	11.61	11.18	11.24	11.24	-2.94%	3,646,146
Aug 21, 2024	11.56	11.74	11.38	11.58	11.58	0.61%	4,276,050
Aug 20, 2024	11.71	11.80	11.25	11.51	11.51	-2.37%	4,130,840
Aug 19, 2024	11.84	11.97	11.59	11.79	11.79	1.55%	2,751,796
Aug 16, 2024	11.84	11.98	11.49	11.61	11.61	-3.09%	3,571,767
Aug 15, 2024	11.61	12.03	11.55	11.98	11.98	5.00%	4,348,234
Aug 14, 2024	11.93	12.09	11.41	11.41	11.41	-3.79%	3,779,718
Aug 13, 2024	11.33	11.99	11.09	11.86	11.86	6.46%	4,615,016
Aug 12, 2024	11.56	11.75	11.03	11.14	11.14	-3.05%	4,836,506
Aug 9, 2024	12.10	12.27	10.90	11.49	11.49	9.01%	9,401,232
Aug 8, 2024	10.21	10.68	9.94	10.54	10.54	6.46%	6,322,928
Aug 7, 2024	10.90	10.93	9.82	9.90	9.90	-7.04%	9,100,882
Aug 6, 2024	11.11	11.17	10.63	10.65	10.65	-2.29%	6,277,157
Aug 5, 2024	10.82	11.46	10.54	10.90	10.90	-7.55%	8,774,062
Aug 2, 2024	11.82	11.87	11.22	11.79	11.79	-5.68%	6,147,196
Aug 1, 2024	13.59	13.72	12.35	12.50	12.50	-7.68%	4,810,407
Jul 31, 2024	13.42	14.18	13.29	13.54	13.54	3.60%	4,772,153
Jul 30, 2024	13.87	13.90	12.94	13.07	13.07	-5.22%	4,870,653
Jul 29, 2024	14.62	14.63	13.47	13.79	13.79	-4.96%	4,447,655
Jul 26, 2024	14.88	15.24	14.37	14.51	14.51	0.21%	4,235,812
Jul 25, 2024	14.30	15.11	13.95	14.48	14.48	-	4,503,655
Jul 24, 2024	14.90	15.43	14.37	14.48	14.48	-4.17%	3,952,292
Jul 23, 2024	14.09	15.35	14.01	15.11	15.11	6.04%	4,260,503
Jul 22, 2024	14.61	14.79	14.07	14.25	14.25	0.49%	4,389,534
Jul 19, 2024	14.40	14.56	13.90	14.18	14.18	-3.21%	4,259,282
Jul 18, 2024	15.18	15.63	14.62	14.65	14.65	-4.12%	7,890,839
Jul 17, 2024	16.44	17.23	15.23	15.28	15.28	1.33%	17,509,648
Jul 16, 2024	14.57	15.20	14.22	15.08	15.08	3.71%	7,406,786
Jul 15, 2024	13.19	14.56	12.90	14.54	14.54	4.08%	8,587,210
Jul 12, 2024	13.57	14.27	13.57	13.97	13.97	4.49%	5,274,585
Jul 11, 2024	13.45	13.59	12.98	13.37	13.37	4.45%	4,452,099
Jul 10, 2024	12.48	12.88	12.07	12.80	12.80	4.40%	3,530,861
Jul 9, 2024	12.39	12.43	12.02	12.26	12.26	-1.21%	3,650,307
Jul 8, 2024	12.32	12.81	12.26	12.41	12.41	2.06%	4,225,508
Jul 5, 2024	11.82	12.25	11.72	12.16	12.16	2.62%	5,250,381
Jul 3, 2024	11.19	11.90	11.01	11.85	11.85	9.52%	5,257,948
Jul 2, 2024	11.33	11.69	10.65	10.82	10.82	-4.84%	8,677,271