Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	115.50	119.83	112.53	119.18	119.18	0.92%	13,416,393
Dec 4, 2025	102.92	119.64	101.54	118.09	118.09	15.21%	19,896,749
Dec 3, 2025	102.43	104.70	99.12	102.50	102.50	-2.38%	8,327,810
Dec 2, 2025	101.64	109.55	101.00	105.00	105.00	6.14%	15,616,254
Dec 1, 2025	107.08	110.84	98.91	98.93	98.93	-9.44%	13,018,562
Nov 28, 2025	104.20	109.25	102.50	109.24	109.24	8.01%	7,988,760
Nov 26, 2025	99.86	102.65	92.00	101.14	101.14	7.26%	13,231,531
Nov 25, 2025	92.69	94.91	85.20	94.29	94.29	-1.33%	12,176,115
Nov 24, 2025	90.13	97.30	89.19	95.56	95.56	6.19%	27,729,633
Nov 21, 2025	94.02	94.50	76.00	89.99	89.99	-3.63%	37,614,789
Nov 20, 2025	113.10	118.58	92.36	93.38	93.38	-14.28%	20,187,365
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
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