Bloom Energy Corporation
269.28USD
-7.9400 (-2.86%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 277.22 | 27,500,100 |
| Fr 09/04/26 | 252.87 | 16,015,100 |
| Th 09/03/26 | 235.55 | 15,640,700 |
| We 09/02/26 | 217.28 | 9,181,100 |
| Tu 09/01/26 | 213.63 | 10,736,284 |
| Mo 08/31/26 | 206.30 | 9,863,454 |
| Fr 08/28/26 | 210.77 | 11,366,725 |
| Th 08/27/26 | 217.83 | 11,605,055 |
| We 08/26/26 | 218.21 | 11,526,290 |
| Tu 08/25/26 | 217.45 | 14,828,572 |
| Mo 08/24/26 | 204.02 | 15,079,952 |
| Fr 08/21/26 | 201.45 | 9,349,100 |
| Th 08/20/26 | 202.48 | 9,456,500 |
| We 08/19/26 | 206.63 | 10,332,000 |
| Tu 08/18/26 | 209.01 | 15,418,800 |
| Mo 08/17/26 | 232.16 | 10,638,900 |
| Fr 08/14/26 | 229.94 | 12,235,500 |
| Th 08/13/26 | 236.22 | 11,380,200 |
| We 08/12/26 | 237.16 | 15,885,700 |
| Tu 08/11/26 | 211.21 | 8,714,500 |
| Mo 08/10/26 | 210.63 | 9,013,500 |
| Fr 08/07/26 | 219.34 | 15,103,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 228.96 | 11,843,200 |
| We 08/05/26 | 234.33 | 13,321,700 |
| Tu 08/04/26 | 228.11 | 18,854,900 |
| Mo 08/03/26 | 218.32 | 18,450,900 |
| Fr 07/31/26 | 205.81 | 21,963,500 |
| Th 07/30/26 | 207.12 | 35,304,300 |
| We 07/29/26 | 163.75 | 44,264,900 |
| Tu 07/28/26 | 166.84 | 29,397,000 |
| Mo 07/27/26 | 188.18 | 15,658,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 269.57 | 11,188,700 |
| Mo 07/06/26 | 295.05 | 11,624,400 |
| Th 07/02/26 | 270.89 | 15,724,900 |
| We 07/01/26 | 289.50 | 16,354,900 |
| Tu 06/30/26 | 302.70 | 14,490,600 |
| Mo 06/29/26 | 275.01 | 17,520,600 |
| Fr 06/26/26 | 252.02 | 57,203,700 |
| Th 06/25/26 | 309.18 | 13,128,300 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 287.32 | 7,869,100 |
| Tu 06/02/26 | 302.85 | 12,996,700 |
| Mo 06/01/26 | 273.51 | 10,358,100 |
| Fr 05/29/26 | 285.00 | 16,911,700 |
| Th 05/28/26 | 290.01 | 7,841,800 |
| We 05/27/26 | 293.80 | 6,628,400 |
| Tu 05/26/26 | 302.40 | 8,860,600 |
| Fr 05/22/26 | 302.49 | 9,523,500 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 290.52 | 9,534,800 |
| Th 04/30/26 | 283.36 | 13,949,500 |
| We 04/29/26 | 287.97 | 19,882,500 |
| Tu 04/28/26 | 226.37 | 15,273,000 |
| Mo 04/27/26 | 234.68 | 7,118,300 |
| Fr 04/24/26 | 231.17 | 6,569,000 |
| Th 04/23/26 | 237.57 | 7,716,600 |
| We 04/22/26 | 229.75 | 7,039,600 |
| Tu 04/21/26 | 220.91 | 12,258,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 135.49 | 11,520,100 |
| Mo 03/30/26 | 119.51 | 13,266,700 |
| Fr 03/27/26 | 133.24 | 8,421,800 |
| Th 03/26/26 | 133.52 | 11,103,400 |
| We 03/25/26 | 150.22 | 7,160,100 |
| Tu 03/24/26 | 145.88 | 11,845,800 |
| Mo 03/23/26 | 141.33 | 12,643,400 |
| Fr 03/20/26 | 150.12 | 15,966,000 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 155.67 | 11,523,500 |
| Th 02/26/26 | 168.57 | 10,828,600 |
| We 02/25/26 | 174.77 | 10,984,600 |
| Tu 02/24/26 | 166.20 | 11,074,000 |
| Mo 02/23/26 | 160.28 | 10,049,000 |
| Fr 02/20/26 | 147.55 | 10,179,300 |
| Th 02/19/26 | 159.00 | 8,551,300 |
| We 02/18/26 | 157.27 | 10,069,800 |
| Tu 02/17/26 | 145.32 | 7,769,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 152.31 | 13,071,900 |
| Mo 01/26/26 | 139.62 | 9,099,100 |
| Fr 01/23/26 | 144.89 | 7,806,600 |
| Th 01/22/26 | 145.63 | 8,307,200 |
| We 01/21/26 | 150.56 | 12,675,400 |
| Tu 01/20/26 | 151.75 | 16,605,200 |
| Fr 01/16/26 | 149.50 | 15,929,600 |
| Th 01/15/26 | 139.17 | 10,165,700 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 91.43 | 5,379,300 |
| Mo 12/22/25 | 92.26 | 8,379,800 |
| Fr 12/19/25 | 88.82 | 17,699,700 |
| Th 12/18/25 | 80.21 | 13,400,000 |
| We 12/17/25 | 76.97 | 18,163,600 |
| Tu 12/16/25 | 87.61 | 18,058,600 |
| Mo 12/15/25 | 89.58 | 10,991,700 |
| Fr 12/12/25 | 94.98 | 16,395,400 |
| Th 12/11/25 | 108.99 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 93.38 | 20,222,100 |
| We 11/19/25 | 108.93 | 13,815,300 |
| Tu 11/18/25 | 104.97 | 13,050,600 |
| Mo 11/17/25 | 107.11 | 11,691,600 |
| Fr 11/14/25 | 111.89 | 23,932,700 |
| Th 11/13/25 | 103.55 | 28,921,700 |
| We 11/12/25 | 126.72 | 10,322,400 |
| Tu 11/11/25 | 127.07 | 11,211,900 |
| Mo 11/10/25 | 139.23 | 10,819,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 104.38 | 9,655,100 |
| Mo 10/20/25 | 109.06 | 8,369,800 |
| Fr 10/17/25 | 111.50 | 10,327,200 |
| Th 10/16/25 | 115.09 | 13,382,000 |
| We 10/15/25 | 116.58 | 16,734,900 |
| Tu 10/14/25 | 114.06 | 14,160,900 |
| Mo 10/13/25 | 109.91 | 28,744,800 |
| Fr 10/10/25 | 86.87 | 13,482,600 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 84.93 | 16,593,600 |
| Th 09/18/25 | 80.97 | 15,379,800 |
| We 09/17/25 | 79.67 | 16,355,500 |
| Tu 09/16/25 | 73.29 | 14,054,600 |
| Mo 09/15/25 | 67.02 | 11,143,600 |
| Fr 09/12/25 | 67.26 | 13,499,600 |
| Th 09/11/25 | 67.29 | 12,241,400 |
| We 09/10/25 | 62.96 | 21,924,000 |
| Tu 09/09/25 | 55.00 | 10,151,300 |
| Fr 07/24/26 | 184.89 | 16,017,600 |
| Th 07/23/26 | 217.30 | 9,430,500 |
| We 07/22/26 | 218.22 | 9,325,600 |
| Tu 07/21/26 | 226.26 | 14,946,900 |
| Mo 07/20/26 | 197.06 | 17,260,000 |
| Fr 07/17/26 | 214.96 | 17,067,000 |
| Th 07/16/26 | 206.73 | 16,336,100 |
| We 07/15/26 | 239.38 | 11,200,200 |
| Tu 07/14/26 | 243.40 | 8,768,300 |
| Mo 07/13/26 | 233.49 | 10,068,600 |
| Fr 07/10/26 | 244.61 | 14,888,300 |
| Th 07/09/26 | 257.02 | 10,512,100 |
| We 07/08/26 | 254.29 | 19,197,800 |
| 326.19 |
| 11,015,300 |
| Tu 06/23/26 | 321.98 | 11,493,600 |
| Mo 06/22/26 | 345.85 | 11,308,600 |
| Th 06/18/26 | 328.91 | 16,009,200 |
| We 06/17/26 | 284.99 | 11,015,900 |
| Tu 06/16/26 | 280.88 | 11,266,700 |
| Mo 06/15/26 | 274.50 | 9,171,700 |
| Fr 06/12/26 | 260.22 | 8,610,600 |
| Th 06/11/26 | 248.88 | 8,874,300 |
| We 06/10/26 | 234.23 | 15,509,100 |
| Tu 06/09/26 | 259.61 | 16,201,400 |
| Mo 06/08/26 | 253.57 | 8,618,500 |
| Fr 06/05/26 | 263.61 | 11,653,200 |
| Th 06/04/26 | 291.37 | 6,633,400 |
| 307.88 |
| 13,931,600 |
| We 05/20/26 | 282.31 | 10,408,900 |
| Tu 05/19/26 | 261.34 | 8,562,400 |
| Mo 05/18/26 | 258.71 | 10,993,000 |
| Fr 05/15/26 | 275.95 | 10,110,000 |
| Th 05/14/26 | 303.41 | 8,049,200 |
| We 05/13/26 | 289.76 | 9,073,800 |
| Tu 05/12/26 | 280.69 | 7,479,400 |
| Mo 05/11/26 | 283.92 | 11,493,900 |
| Fr 05/08/26 | 261.03 | 14,413,700 |
| Th 05/07/26 | 258.64 | 10,704,500 |
| We 05/06/26 | 285.47 | 8,437,800 |
| Tu 05/05/26 | 295.25 | 7,478,200 |
| Mo 05/04/26 | 288.64 | 9,901,100 |
| Mo 04/20/26 | 218.27 | 8,765,700 |
| Fr 04/17/26 | 207.86 | 11,306,200 |
| Th 04/16/26 | 210.06 | 8,893,300 |
| We 04/15/26 | 213.84 | 14,200,200 |
| Tu 04/14/26 | 219.03 | 25,038,700 |
| Mo 04/13/26 | 176.67 | 9,354,100 |
| Fr 04/10/26 | 166.70 | 9,105,300 |
| Th 04/09/26 | 160.13 | 10,312,400 |
| We 04/08/26 | 146.78 | 10,713,100 |
| Tu 04/07/26 | 135.91 | 5,799,700 |
| Mo 04/06/26 | 135.00 | 4,953,900 |
| Th 04/02/26 | 135.63 | 5,639,200 |
| We 04/01/26 | 132.45 | 12,365,700 |
| 166.69 |
| 9,643,800 |
| We 03/18/26 | 156.58 | 8,579,000 |
| Tu 03/17/26 | 160.05 | 6,361,100 |
| Mo 03/16/26 | 153.68 | 10,967,000 |
| Fr 03/13/26 | 154.51 | 7,664,400 |
| Th 03/12/26 | 157.17 | 9,228,800 |
| We 03/11/26 | 159.21 | 9,360,000 |
| Tu 03/10/26 | 154.00 | 10,774,600 |
| Mo 03/09/26 | 151.32 | 12,964,500 |
| Fr 03/06/26 | 135.19 | 14,852,800 |
| Th 03/05/26 | 159.99 | 9,596,300 |
| We 03/04/26 | 164.78 | 9,851,100 |
| Tu 03/03/26 | 153.02 | 10,771,900 |
| Mo 03/02/26 | 166.00 | 8,368,900 |
| Fr 02/13/26 | 139.74 | 8,275,100 |
| Th 02/12/26 | 139.03 | 13,284,800 |
| We 02/11/26 | 155.54 | 13,649,400 |
| Tu 02/10/26 | 148.70 | 9,852,300 |
| Mo 02/09/26 | 155.17 | 11,387,600 |
| Fr 02/06/26 | 143.03 | 20,937,000 |
| Th 02/05/26 | 136.60 | 14,082,300 |
| We 02/04/26 | 147.35 | 17,407,800 |
| Tu 02/03/26 | 168.89 | 13,742,700 |
| Mo 02/02/26 | 156.13 | 9,204,700 |
| Fr 01/30/26 | 151.37 | 11,489,400 |
| Th 01/29/26 | 156.51 | 11,850,400 |
| We 01/28/26 | 165.39 | 12,861,800 |
| 133.46 |
| 10,651,200 |
| Tu 01/13/26 | 139.77 | 13,052,500 |
| Mo 01/12/26 | 136.87 | 12,366,800 |
| Fr 01/09/26 | 134.07 | 15,572,900 |
| Th 01/08/26 | 121.84 | 25,328,600 |
| We 01/07/26 | 108.00 | 15,065,600 |
| Tu 01/06/26 | 103.05 | 11,218,600 |
| Mo 01/05/26 | 103.87 | 11,384,800 |
| Fr 01/02/26 | 98.69 | 11,573,700 |
| We 12/31/25 | 86.89 | 5,464,700 |
| Tu 12/30/25 | 87.26 | 5,043,800 |
| Mo 12/29/25 | 88.41 | 7,680,800 |
| Fr 12/26/25 | 90.18 | 3,850,800 |
| We 12/24/25 | 91.88 | 1,791,900 |
| 9,207,700 |
| We 12/10/25 | 101.29 | 13,918,600 |
| Tu 12/09/25 | 109.44 | 7,040,800 |
| Mo 12/08/25 | 111.79 | 11,757,500 |
| Fr 12/05/25 | 119.18 | 13,499,700 |
| Th 12/04/25 | 118.09 | 20,119,600 |
| We 12/03/25 | 102.50 | 8,390,700 |
| Tu 12/02/25 | 105.00 | 15,929,200 |
| Mo 12/01/25 | 98.93 | 13,076,000 |
| Fr 11/28/25 | 109.24 | 8,135,600 |
| We 11/26/25 | 101.14 | 13,297,200 |
| Tu 11/25/25 | 94.29 | 12,313,900 |
| Mo 11/24/25 | 95.56 | 27,792,600 |
| Fr 11/21/25 | 89.99 | 37,673,000 |
| Fr 11/07/25 | 135.21 | 15,642,000 |
| Th 11/06/25 | 136.86 | 10,155,300 |
| We 11/05/25 | 141.41 | 14,957,900 |
| Tu 11/04/25 | 129.05 | 17,492,400 |
| Mo 11/03/25 | 142.37 | 17,283,300 |
| Fr 10/31/25 | 132.16 | 17,365,300 |
| Th 10/30/25 | 127.85 | 18,005,500 |
| We 10/29/25 | 133.71 | 26,830,400 |
| Tu 10/28/25 | 113.28 | 12,989,300 |
| Mo 10/27/25 | 108.53 | 9,114,400 |
| Fr 10/24/25 | 110.38 | 10,390,200 |
| Th 10/23/25 | 101.42 | 8,228,100 |
| We 10/22/25 | 94.37 | 16,244,400 |
| 86.65 |
| 8,237,100 |
| We 10/08/25 | 87.58 | 7,972,900 |
| Tu 10/07/25 | 86.06 | 10,816,900 |
| Mo 10/06/25 | 86.97 | 12,271,400 |
| Fr 10/03/25 | 90.29 | 14,071,000 |
| Th 10/02/25 | 88.00 | 15,349,200 |
| We 10/01/25 | 90.19 | 20,299,800 |
| Tu 09/30/25 | 84.57 | 25,107,900 |
| Mo 09/29/25 | 73.60 | 10,757,900 |
| Fr 09/26/25 | 70.32 | 9,355,500 |
| Th 09/25/25 | 68.69 | 17,712,800 |
| We 09/24/25 | 69.18 | 33,315,700 |
| Tu 09/23/25 | 77.38 | 22,135,800 |
| Mo 09/22/25 | 86.27 | 10,907,700 |
| Mo 09/08/25 | 53.44 | 8,561,100 |