Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	233.66	248.57	227.67	229.94	229.94	-2.66%	10,469,522
Aug 13, 2026	235.94	253.31	233.44	236.22	236.22	-0.40%	11,226,603
Aug 12, 2026	236.71	249.99	231.18	237.16	237.16	12.29%	15,089,032
Aug 11, 2026	214.50	219.70	210.16	211.21	211.21	0.28%	8,615,610
Aug 10, 2026	221.00	221.04	210.02	210.63	210.63	-3.97%	8,590,829
Aug 7, 2026	240.18	240.18	212.20	219.34	219.34	-4.20%	14,742,305
Aug 6, 2026	223.00	249.45	221.21	228.96	228.96	-2.29%	11,695,020
Aug 5, 2026	223.79	241.89	222.59	234.33	234.33	2.73%	13,115,151
Aug 4, 2026	225.38	237.45	219.21	228.11	228.11	4.48%	16,966,300
Aug 3, 2026	197.83	224.64	191.00	218.32	218.32	6.08%	18,143,158
Jul 31, 2026	230.78	235.49	205.43	205.81	205.81	-0.63%	21,573,365
Jul 30, 2026	186.25	215.74	184.88	207.12	207.12	26.49%	34,080,794
Jul 29, 2026	183.50	185.66	157.33	163.75	163.75	-1.85%	43,421,331
Jul 28, 2026	175.30	176.85	157.65	166.84	166.84	-11.34%	25,307,564
Jul 27, 2026	190.51	197.50	176.57	188.18	188.18	1.78%	15,436,240
Jul 24, 2026	214.19	214.19	183.22	184.89	184.89	-14.91%	15,773,525
Jul 23, 2026	215.02	229.67	213.75	217.30	217.30	-0.42%	9,359,772
Jul 22, 2026	217.57	229.86	216.52	218.22	218.22	-3.55%	9,213,091
Jul 21, 2026	211.07	229.90	207.60	226.26	226.26	14.82%	13,759,226
Jul 20, 2026	213.88	220.00	195.09	197.06	197.06	-8.33%	17,114,946
Jul 17, 2026	200.98	223.75	194.60	214.96	214.96	3.98%	16,641,888
Jul 16, 2026	228.30	229.98	204.56	206.73	206.73	-13.64%	16,148,061
Jul 15, 2026	243.10	244.49	216.28	239.38	239.38	-1.65%	11,143,045
Jul 14, 2026	246.59	252.00	234.53	243.40	243.40	4.24%	7,914,880
Jul 13, 2026	231.38	246.79	228.30	233.49	233.49	-4.55%	9,884,469
Jul 10, 2026	251.21	251.21	229.55	244.61	244.61	-4.83%	14,709,311
Jul 9, 2026	276.08	276.08	253.32	257.02	257.02	1.07%	10,439,457
Jul 8, 2026	262.60	269.72	235.34	254.29	254.29	-5.67%	19,006,237
Jul 7, 2026	286.50	290.92	261.51	269.57	269.57	-8.64%	11,066,407
Jul 6, 2026	280.92	305.41	276.68	295.05	295.05	8.92%	8,913,262
Jul 2, 2026	297.87	307.82	257.51	270.89	270.89	-6.43%	15,658,285
Jul 1, 2026	290.63	320.00	286.25	289.50	289.50	-4.36%	16,210,422
Jun 30, 2026	279.70	308.82	279.32	302.70	302.70	10.07%	12,844,447
Jun 29, 2026	272.45	283.62	261.33	275.01	275.01	9.12%	17,453,433
Jun 26, 2026	294.52	298.53	247.74	252.02	252.02	-18.49%	51,989,704
Jun 25, 2026	346.29	351.28	297.97	309.18	309.18	-5.21%	13,040,415
Jun 24, 2026	327.55	345.50	315.01	326.19	326.19	1.31%	10,807,793
Jun 23, 2026	309.35	329.69	300.31	321.98	321.98	-6.90%	11,317,683
Jun 22, 2026	332.00	349.99	330.00	345.85	345.85	5.15%	11,177,265
Jun 18, 2026	297.60	329.51	294.81	328.91	328.91	15.41%	15,685,839
Jun 17, 2026	283.41	295.83	280.41	284.99	284.99	1.46%	10,933,275
Jun 16, 2026	274.10	297.97	271.01	280.88	280.88	2.32%	11,125,553
Jun 15, 2026	272.99	280.50	269.53	274.50	274.50	5.49%	9,114,007
Jun 12, 2026	246.00	269.23	245.00	260.22	260.22	4.56%	8,356,818
Jun 11, 2026	239.71	252.82	232.82	248.88	248.88	6.25%	8,773,981
Jun 10, 2026	248.19	258.63	230.61	234.23	234.23	-9.78%	15,349,827
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