Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	90.13	97.30	89.19	95.56	95.56	6.19%	27,792,563
Nov 21, 2025	94.02	94.50	76.00	89.99	89.99	-3.63%	37,673,045
Nov 20, 2025	113.10	118.58	92.36	93.38	93.38	-14.28%	20,222,062
Nov 19, 2025	105.00	115.38	103.35	108.93	108.93	3.77%	13,815,263
Nov 18, 2025	103.67	112.07	103.00	104.97	104.97	-2.00%	13,050,644
Nov 17, 2025	107.15	113.75	103.66	107.11	107.11	-4.27%	11,691,600
Nov 14, 2025	95.88	118.65	93.87	111.89	111.89	8.05%	23,932,699
Nov 13, 2025	123.42	124.00	98.39	103.55	103.55	-18.28%	28,921,745
Nov 12, 2025	130.34	131.02	118.64	126.72	126.72	-0.28%	10,322,374
Nov 11, 2025	136.64	136.75	125.55	127.07	127.07	-8.73%	11,211,905
Nov 10, 2025	141.97	147.86	135.51	139.23	139.23	2.97%	10,819,596
Nov 7, 2025	131.71	135.94	123.24	135.21	135.21	-1.21%	15,641,981
Nov 6, 2025	141.01	144.42	133.83	136.86	136.86	-3.22%	10,155,259
Nov 5, 2025	133.85	146.45	133.30	141.41	141.41	9.58%	14,957,902
Nov 4, 2025	132.52	139.88	128.01	129.05	129.05	-9.36%	17,492,406
Nov 3, 2025	132.52	147.82	131.50	142.37	142.37	7.73%	17,283,314
Oct 31, 2025	131.69	135.01	121.30	132.16	132.16	3.37%	17,365,336
Oct 30, 2025	131.96	137.05	127.11	127.85	127.85	-4.38%	18,005,473
Oct 29, 2025	129.30	144.20	122.22	133.71	133.71	18.03%	26,830,367
Oct 28, 2025	108.00	113.52	105.84	113.28	113.28	4.38%	12,989,327
Oct 27, 2025	112.66	113.17	103.00	108.53	108.53	-1.68%	9,114,364
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