Bloom Energy CorporationBENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $151.27 | $157.98 | $147.01 | $151.30 | 3.98M |
| 1/30/2026 | $156.40 | $161.80 | $146.55 | $151.37 | 11.49M |
| 1/29/2026 | $164.00 | $165.65 | $149.79 | $156.51 | 11.85M |
| 1/28/2026 | $154.00 | $167.57 | $154.00 | $165.39 | 12.86M |
| 1/27/2026 | $141.00 | $153.46 | $136.25 | $152.31 | 13.07M |
| 1/26/2026 | $142.00 | $147.65 | $137.23 | $139.62 | 9.10M |
| 1/23/2026 | $144.24 | $148.35 | $137.76 | $144.89 | 7.81M |
| 1/22/2026 | $153.70 | $154.76 | $141.86 | $145.63 | 8.31M |
| 1/21/2026 | $152.80 | $155.87 | $142.43 | $150.56 | 12.68M |
| 1/20/2026 | $144.00 | $155.31 | $143.20 | $151.75 | 16.61M |
| 1/16/2026 | $144.50 | $150.84 | $141.01 | $149.50 | 15.93M |
| 1/15/2026 | $138.49 | $144.50 | $134.66 | $139.17 | 10.17M |
| 1/14/2026 | $139.39 | $139.70 | $130.00 | $133.46 | 10.65M |
| 1/13/2026 | $137.26 | $145.85 | $135.51 | $139.77 | 13.05M |
| 1/12/2026 | $129.70 | $138.17 | $128.45 | $136.87 | 12.37M |
| 1/9/2026 | $122.11 | $136.80 | $121.46 | $134.07 | 15.57M |
| 1/8/2026 | $121.11 | $128.02 | $116.16 | $121.84 | 25.33M |
| 1/7/2026 | $107.65 | $112.34 | $103.75 | $108.00 | 15.07M |
| 1/6/2026 | $105.00 | $107.44 | $98.38 | $103.02 | 11.22M |
| 1/5/2026 | $104.00 | $107.35 | $100.51 | $103.87 | 11.38M |
| 1/2/2026 | $90.57 | $98.85 | $88.86 | $98.69 | 11.57M |
| 12/31/2025 | $87.53 | $88.98 | $84.14 | $86.89 | 5.46M |
| 12/30/2025 | $88.92 | $90.17 | $85.88 | $87.30 | 5.04M |
| 12/29/2025 | $87.00 | $92.53 | $85.63 | $88.41 | 7.68M |
| 12/26/2025 | $92.50 | $92.55 | $88.33 | $90.18 | 3.85M |
| 12/24/2025 | $91.18 | $92.29 | $89.60 | $91.88 | 1.79M |
| 12/23/2025 | $91.20 | $93.40 | $88.66 | $91.43 | 5.38M |
| 12/22/2025 | $93.90 | $96.49 | $89.40 | $92.26 | 8.38M |
| 12/19/2025 | $81.81 | $90.30 | $81.30 | $88.82 | 17.70M |
| 12/18/2025 | $82.91 | $85.30 | $78.73 | $80.21 | 13.40M |
| 12/17/2025 | $88.30 | $90.50 | $75.70 | $76.97 | 18.16M |
| 12/16/2025 | $88.15 | $89.10 | $83.31 | $87.61 | 18.06M |
| 12/15/2025 | $96.48 | $97.00 | $89.11 | $89.58 | 10.99M |
| 12/12/2025 | $105.00 | $107.10 | $94.24 | $94.98 | 16.40M |
| 12/11/2025 | $100.00 | $110.29 | $96.50 | $108.99 | 9.21M |
| 12/10/2025 | $106.59 | $107.50 | $100.05 | $101.29 | 13.92M |
| 12/9/2025 | $110.39 | $113.31 | $108.08 | $109.44 | 7.04M |
| 12/8/2025 | $119.75 | $119.90 | $108.14 | $111.79 | 11.76M |
| 12/5/2025 | $115.50 | $119.83 | $112.53 | $119.18 | 13.50M |
| 12/4/2025 | $102.92 | $119.64 | $101.54 | $118.09 | 20.12M |
| 12/3/2025 | $102.43 | $104.70 | $99.12 | $102.50 | 8.39M |
| 12/2/2025 | $101.64 | $109.55 | $101.00 | $105.00 | 15.93M |
| 12/1/2025 | $107.08 | $110.84 | $98.91 | $98.93 | 13.08M |
| 11/28/2025 | $104.20 | $109.25 | $102.50 | $109.24 | 8.14M |
| 11/26/2025 | $99.86 | $102.65 | $92.00 | $101.14 | 13.30M |
| 11/25/2025 | $92.69 | $94.91 | $85.20 | $94.29 | 12.31M |
| 11/24/2025 | $90.13 | $97.30 | $89.19 | $95.56 | 27.79M |
| 11/21/2025 | $94.02 | $94.50 | $76.00 | $89.99 | 37.67M |
| 11/20/2025 | $113.10 | $118.58 | $92.36 | $93.38 | 20.22M |
| 11/19/2025 | $105.00 | $115.38 | $103.35 | $108.93 | 13.82M |
| 11/18/2025 | $103.67 | $112.07 | $103.00 | $104.97 | 13.05M |
| 11/17/2025 | $107.15 | $113.75 | $103.66 | $107.11 | 11.69M |
| 11/14/2025 | $95.88 | $118.65 | $93.87 | $111.89 | 23.93M |
| 11/13/2025 | $123.42 | $124.00 | $98.39 | $103.55 | 28.92M |
| 11/12/2025 | $130.34 | $131.01 | $118.64 | $126.72 | 10.32M |
| 11/11/2025 | $136.64 | $136.75 | $125.55 | $127.07 | 11.21M |
| 11/10/2025 | $141.97 | $147.86 | $135.51 | $139.23 | 10.82M |
| 11/7/2025 | $131.71 | $135.94 | $123.24 | $135.21 | 15.64M |
| 11/6/2025 | $141.01 | $144.42 | $133.83 | $136.86 | 10.16M |
| 11/5/2025 | $133.85 | $146.45 | $133.30 | $141.41 | 14.96M |
| 11/4/2025 | $132.52 | $139.88 | $128.01 | $129.05 | 17.49M |