Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.65	22.78	21.86	22.18	22.18	-0.67%	5,084,091
Jun 26, 2025	21.84	22.34	21.50	22.33	22.33	3.38%	4,175,303
Jun 25, 2025	23.00	23.00	21.55	21.60	21.60	-5.88%	4,071,949
Jun 24, 2025	22.94	23.07	22.09	22.95	22.95	1.73%	4,609,652
Jun 23, 2025	21.81	22.79	21.43	22.56	22.56	3.72%	3,685,315
Jun 20, 2025	21.71	21.84	21.41	21.75	21.75	1.16%	2,972,739
Jun 18, 2025	21.02	21.82	20.93	21.50	21.50	0.75%	5,149,375
Jun 17, 2025	21.61	22.25	21.27	21.34	21.34	-6.85%	4,143,030
Jun 16, 2025	22.36	23.00	22.07	22.91	22.91	4.37%	5,358,819
Jun 13, 2025	21.50	22.17	21.41	21.95	21.95	-1.35%	2,815,696
Jun 12, 2025	22.02	22.41	21.82	22.25	22.25	-1.24%	3,998,110
Jun 11, 2025	21.73	22.72	21.61	22.53	22.53	4.16%	4,465,645
Jun 10, 2025	21.60	22.23	21.42	21.63	21.63	0.93%	4,701,366
Jun 9, 2025	22.00	22.15	21.36	21.43	21.43	-1.61%	3,603,659
Jun 6, 2025	20.82	21.82	20.81	21.78	21.78	6.50%	5,254,144
Jun 5, 2025	20.34	21.12	19.97	20.45	20.45	0.99%	5,333,346
Jun 4, 2025	20.60	21.35	20.06	20.25	20.25	-0.78%	6,535,853
Jun 3, 2025	18.78	20.62	18.39	20.41	20.41	11.65%	7,376,720
Jun 2, 2025	18.55	18.72	18.12	18.28	18.28	-1.03%	3,497,775
May 30, 2025	18.43	18.79	18.16	18.47	18.47	-0.54%	3,325,316
May 29, 2025	19.77	19.81	18.47	18.57	18.57	-5.21%	4,626,484
May 28, 2025	19.80	19.95	19.17	19.59	19.59	-0.86%	2,561,826
May 27, 2025	19.73	19.84	19.33	19.76	19.76	1.44%	4,052,630
May 23, 2025	18.00	19.58	17.85	19.48	19.48	6.04%	5,067,611
May 22, 2025	17.68	18.39	17.01	18.37	18.37	0.88%	4,648,470
May 21, 2025	18.74	18.94	18.08	18.21	18.21	-4.71%	3,482,188
May 20, 2025	19.29	19.58	18.93	19.11	19.11	-0.62%	3,205,387
May 19, 2025	19.25	19.53	18.78	19.23	19.23	-4.38%	4,543,843
May 16, 2025	20.00	20.23	19.69	20.11	20.11	1.46%	6,557,324
May 15, 2025	20.07	20.16	19.18	19.82	19.82	-2.12%	4,106,040
May 14, 2025	19.35	20.29	19.30	20.25	20.25	5.69%	6,761,740
May 13, 2025	19.20	19.48	18.76	19.16	19.16	1.32%	4,949,137
May 12, 2025	18.61	19.19	18.45	18.91	18.91	7.32%	6,689,067
May 9, 2025	17.37	17.64	17.13	17.62	17.62	2.20%	3,473,305
May 8, 2025	16.77	17.72	16.47	17.24	17.24	4.30%	11,278,438
May 7, 2025	16.43	16.72	16.18	16.53	16.53	1.16%	5,910,659
May 6, 2025	16.09	16.63	16.05	16.34	16.34	0.12%	6,675,745
May 5, 2025	16.92	17.30	16.29	16.32	16.32	-0.73%	6,428,073
May 2, 2025	17.23	17.23	16.25	16.44	16.44	-2.20%	9,813,132
May 1, 2025	18.85	19.00	16.75	16.81	16.81	-8.24%	12,350,727
Apr 30, 2025	18.16	18.51	17.66	18.32	18.32	-3.12%	9,363,364
Apr 29, 2025	19.31	19.44	18.72	18.91	18.91	-1.72%	3,762,724
Apr 28, 2025	18.92	19.52	18.83	19.24	19.24	1.64%	4,634,320
Apr 25, 2025	18.15	19.14	17.96	18.93	18.93	4.36%	5,913,362
Apr 24, 2025	17.27	18.41	17.27	18.14	18.14	5.10%	9,676,945
Apr 23, 2025	18.00	18.70	17.16	17.26	17.26	2.25%	6,169,282
Apr 22, 2025	16.45	17.35	16.43	16.88	16.88	3.05%	3,801,638
Apr 21, 2025	16.64	16.93	16.01	16.38	16.38	-3.65%	4,437,443
Apr 17, 2025	17.79	17.90	16.85	17.00	17.00	-4.66%	6,155,591
Apr 16, 2025	17.59	18.01	17.23	17.83	17.83	-2.62%	4,660,106