Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	41.46	45.18	41.42	45.11	45.11	2.34%	9,761,083
Aug 13, 2025	43.00	46.50	42.65	44.08	44.08	6.86%	17,088,506
Aug 12, 2025	38.52	41.72	38.18	41.25	41.25	9.56%	13,313,228
Aug 11, 2025	37.13	38.57	36.80	37.65	37.65	2.31%	5,760,425
Aug 8, 2025	37.16	37.86	36.47	36.80	36.80	-	4,753,468
Aug 7, 2025	39.35	39.85	35.85	36.80	36.80	-5.30%	9,586,820
Aug 6, 2025	38.01	39.75	37.80	38.86	38.86	3.32%	9,392,535
Aug 5, 2025	36.51	39.15	36.38	37.61	37.61	4.18%	12,722,158
Aug 4, 2025	37.72	37.80	35.00	36.10	36.10	-1.69%	7,913,773
Aug 1, 2025	32.74	38.03	32.52	36.72	36.72	-1.79%	17,502,356
Jul 31, 2025	37.00	39.09	36.81	37.39	37.39	-0.61%	18,527,497
Jul 30, 2025	35.09	38.08	34.54	37.62	37.62	8.26%	16,357,451
Jul 29, 2025	34.49	35.56	34.00	34.75	34.75	-0.09%	9,682,541
Jul 28, 2025	34.90	34.90	33.51	34.78	34.78	1.28%	12,965,154
Jul 25, 2025	33.55	34.78	33.21	34.34	34.34	3.87%	16,435,605
Jul 24, 2025	30.45	33.91	29.90	33.06	33.06	22.95%	39,241,177
Jul 23, 2025	26.28	26.93	25.74	26.89	26.89	3.70%	6,069,066
Jul 22, 2025	25.31	26.03	24.39	25.93	25.93	2.25%	5,071,014
Jul 21, 2025	25.38	26.37	25.20	25.36	25.36	1.48%	6,665,568
Jul 18, 2025	24.44	25.02	24.04	24.99	24.99	2.80%	4,998,881
Jul 17, 2025	24.69	25.42	24.31	24.31	24.31	-1.54%	5,813,230
Jul 16, 2025	25.23	25.38	24.14	24.69	24.69	-2.45%	6,375,109
Jul 15, 2025	26.35	26.49	25.11	25.31	25.31	-2.50%	7,000,848
Jul 14, 2025	25.60	26.35	25.30	25.96	25.96	2.20%	7,162,793
Jul 11, 2025	25.73	26.08	24.94	25.40	25.40	-1.74%	7,239,828
Jul 10, 2025	26.26	26.76	25.25	25.85	25.85	-9.96%	18,557,279
Jul 9, 2025	26.08	29.44	25.84	28.71	28.71	18.15%	21,937,375
Jul 8, 2025	24.22	24.85	23.94	24.30	24.30	-0.25%	4,644,295
Jul 7, 2025	23.99	24.84	23.75	24.36	24.36	0.50%	6,809,253
Jul 3, 2025	22.81	24.62	22.81	24.24	24.24	7.45%	4,391,006