Bloom Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	46.15	46.15	44.45	44.45	-	-1.46%	1,211,414
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
Jul 2, 2025	22.33	23.21	21.88	22.56	22.56	1.94%	5,431,820
Jul 1, 2025	23.42	23.70	21.52	22.13	22.13	-7.48%	10,357,372
Jun 30, 2025	24.65	24.91	23.55	23.92	23.92	7.84%	11,413,284
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