Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	261.94	280.74	241.92	259.61	259.61	2.38%	16,000,650
Jun 8, 2026	265.50	265.51	248.58	253.57	253.57	-3.81%	8,571,233
Jun 5, 2026	280.00	280.41	252.08	263.61	263.61	-9.53%	11,344,841
Jun 4, 2026	278.79	295.69	272.11	291.37	291.37	1.41%	6,589,359
Jun 3, 2026	296.81	298.50	282.91	287.32	287.32	-5.13%	7,616,246
Jun 2, 2026	280.39	305.11	279.10	302.85	302.85	10.73%	12,922,348
Jun 1, 2026	277.67	287.69	270.00	273.51	273.51	-4.03%	10,223,188
May 29, 2026	280.00	287.00	268.13	285.00	285.00	-1.73%	16,509,621
May 28, 2026	297.69	306.72	286.27	290.01	290.01	-1.29%	7,516,087
May 27, 2026	300.75	303.94	285.90	293.80	293.80	-2.84%	6,572,096
May 26, 2026	315.95	318.00	300.50	302.40	302.40	-0.03%	8,649,669
May 22, 2026	320.32	322.83	301.85	302.49	302.49	-1.75%	9,260,409
May 21, 2026	286.95	318.49	285.31	307.88	307.88	9.06%	13,816,199
May 20, 2026	269.18	292.99	264.34	282.31	282.31	8.02%	10,257,821
May 19, 2026	252.80	268.58	241.75	261.34	261.34	1.02%	8,407,998
May 18, 2026	275.66	277.80	249.01	258.71	258.71	-6.25%	10,902,054
May 15, 2026	286.79	288.70	275.40	275.95	275.95	-9.05%	10,109,951
May 14, 2026	291.00	310.00	282.10	303.41	303.41	4.71%	8,049,153
May 13, 2026	285.72	297.87	270.05	289.76	289.76	3.23%	9,073,786
May 12, 2026	276.00	289.45	265.39	280.69	280.69	-1.14%	7,479,394
May 11, 2026	269.50	296.39	267.98	283.92	283.92	8.77%	11,493,922
May 8, 2026	271.22	272.56	249.10	261.03	261.03	0.92%	14,413,746
May 7, 2026	284.40	285.18	256.27	258.64	258.64	-9.40%	10,704,492
May 6, 2026	299.00	299.00	281.84	285.47	285.47	-3.31%	8,437,768
May 5, 2026	294.01	299.51	287.02	295.25	295.25	2.29%	7,478,238
May 4, 2026	297.50	302.99	277.70	288.64	288.64	-0.65%	9,901,117
May 1, 2026	283.94	291.69	273.21	290.52	290.52	2.53%	9,534,833
Apr 30, 2026	295.73	296.50	261.53	283.36	283.36	-1.60%	13,949,502
Apr 29, 2026	276.55	290.50	267.46	287.97	287.97	27.21%	19,882,500
Apr 28, 2026	228.07	239.61	216.04	226.37	226.37	-3.54%	15,273,039
Apr 27, 2026	233.62	239.05	225.51	234.68	234.68	1.52%	7,118,310
Apr 24, 2026	240.56	242.20	231.02	231.17	231.17	-2.69%	6,568,991
Apr 23, 2026	231.50	241.60	228.14	237.57	237.57	3.40%	7,716,573
Apr 22, 2026	228.88	235.35	226.45	229.75	229.75	4.00%	7,039,632
Apr 21, 2026	221.59	234.35	219.60	220.91	220.91	1.21%	12,258,834
Apr 20, 2026	207.86	220.70	201.80	218.27	218.27	5.01%	8,765,735
Apr 17, 2026	215.69	215.69	200.23	207.86	207.86	-1.05%	11,306,205
Apr 16, 2026	213.50	215.43	202.27	210.06	210.06	-1.77%	8,893,312
Apr 15, 2026	219.00	229.55	211.16	213.84	213.84	-2.37%	14,200,189
Apr 14, 2026	202.78	219.27	197.40	219.03	219.03	23.98%	25,038,729
Apr 13, 2026	164.72	177.54	163.22	176.67	176.67	5.98%	9,354,101
Apr 10, 2026	161.88	170.88	160.35	166.70	166.70	4.10%	9,105,327
Apr 9, 2026	146.88	163.29	145.53	160.13	160.13	9.10%	10,312,421
Apr 8, 2026	149.40	156.79	144.54	146.78	146.78	8.00%	10,713,118
Apr 7, 2026	134.95	139.42	130.50	135.91	135.91	0.67%	5,799,690
Apr 6, 2026	136.18	140.30	133.57	135.00	135.00	-0.46%	4,953,928
Apr 2, 2026	124.84	137.28	123.16	135.63	135.63	2.40%	5,639,152
Apr 1, 2026	135.10	141.56	132.14	132.45	132.45	-2.24%	12,365,703
Mar 31, 2026	123.44	135.64	122.00	135.49	135.49	13.37%	11,520,073
Mar 30, 2026	133.33	133.76	116.51	119.51	119.51	-10.30%	13,266,716