Skip to main content
Bloom Energy Corporation (LON:0A4L)
London flag London · Delayed Price · Currency is GBP · Price in USD
148.34
-8.95 (-5.69%)
At close: Mar 6, 2026

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026159.80161.00146.00148.34148.34-5.69%37,136
Mar 5, 2026165.00165.88151.50157.29157.29-3.90%35,383
Mar 4, 2026149.94163.86148.00163.68163.685.55%22,730
Mar 3, 2026161.50164.74147.57155.07155.07-4.27%24,174
Mar 2, 2026150.87163.30147.29161.99161.994.49%24,240
Feb 27, 2026166.87168.88152.79155.03155.03-5.78%22,961
Feb 26, 2026176.84176.99158.50164.53164.53-6.22%26,928
Feb 25, 2026168.96180.80167.98175.44175.444.52%24,603
Feb 24, 2026160.05172.90154.60167.85167.856.50%28,884
Feb 23, 2026147.95158.67143.86157.60157.605.23%17,736
Feb 20, 2026158.92161.10147.90149.77149.77-5.81%24,091
Feb 19, 2026156.20159.25150.69159.00159.001.36%18,514
Feb 18, 2026145.50158.41144.50156.87156.878.85%25,050
Feb 17, 2026136.85144.88131.52144.11144.112.29%12,502
Feb 13, 2026137.73144.59131.00140.88140.880.22%39,314
Feb 12, 2026155.09160.00136.63140.57140.57-5.10%56,609
Feb 11, 2026147.55159.88137.38148.12148.12-2.61%47,161
Feb 10, 2026155.66157.57142.68152.09152.09-0.61%41,511
Feb 9, 2026144.38156.53140.00153.02153.0214.19%27,034
Feb 6, 2026136.01158.80133.95134.00134.00-3.60%75,403
Feb 5, 2026147.22149.90131.59139.00139.00-0.57%27,291
Feb 4, 2026167.05172.80134.13139.79139.79-13.32%51,863
Feb 3, 2026158.45176.49158.45161.27161.273.51%26,575
Feb 2, 2026150.20158.00141.75155.80155.803.45%49,793
Jan 30, 2026154.00161.93146.50150.61150.61-2.92%27,767
Jan 29, 2026164.00167.50149.75155.14155.14-6.97%41,522
Jan 28, 2026154.55166.77151.02166.77166.7710.60%37,491
Jan 27, 2026138.91152.08136.00150.78150.786.48%23,868
Jan 26, 2026143.20147.56138.80141.60141.60-1.17%16,914
Jan 23, 2026145.88148.98137.82143.28143.280.34%16,358
Jan 22, 2026153.50155.00142.00142.79142.79-1.91%17,341
Jan 21, 2026150.80155.75142.41145.58145.58-3.50%34,885
Jan 20, 2026143.11155.05138.77150.86150.861.09%33,332
Jan 16, 2026142.00151.00141.32149.24149.244.75%31,596
Jan 15, 2026133.40144.23133.40142.47142.477.13%11,942
Jan 14, 2026140.80140.80131.82132.99132.99-7.46%14,514
Jan 13, 2026137.42145.74135.33143.71143.717.37%25,177
Jan 12, 2026133.45135.84128.29133.85133.852.51%17,871
Jan 9, 2026121.20131.29120.75130.57130.576.80%59,981
Jan 8, 2026108.14128.02106.50122.26122.2610.43%93,681
Jan 7, 2026101.99112.28101.10110.71110.719.93%28,155
Jan 6, 2026104.54107.2298.41100.70100.70-3.89%27,555
Jan 5, 2026100.00107.12100.00104.78104.786.43%25,845
Jan 2, 202688.1798.4988.1798.4598.4514.17%50,351
Dec 31, 202586.5088.6284.0786.2386.23-2.16%29,389
Dec 30, 202588.6190.1486.0588.1488.140.12%21,157
Dec 29, 202590.2092.4985.7688.0388.03-4.19%28,137
Dec 24, 202591.2192.4589.6191.8891.881.26%5,281
Dec 23, 202592.6093.1688.6490.7490.74-0.79%13,279
Dec 22, 202591.6596.2489.5491.4591.454.84%30,569
Dec 19, 202581.6590.2781.4087.2487.247.80%33,266
Dec 18, 202578.0485.1277.7580.9380.934.18%59,428
Dec 17, 202587.4091.3377.3177.6877.68-8.42%35,077
Dec 16, 202586.4089.0983.3784.8284.82-8.98%50,439
Dec 15, 202595.2397.5092.2093.1893.18-5.22%22,030
Dec 12, 2025108.92109.0994.5098.3198.31-8.36%58,022
Dec 11, 202597.80107.4095.89107.28107.282.05%19,172
Dec 10, 2025108.54109.41100.00105.13105.13-4.28%45,798
Dec 9, 2025110.52113.31108.11109.82109.82-1.81%17,126
Dec 8, 2025120.03121.20108.02111.85111.85-5.78%38,822
Dec 5, 2025116.60119.80112.53118.71118.712.25%19,225
Dec 4, 2025103.41119.50101.53116.10116.1013.01%41,230
Dec 3, 2025105.25106.9099.00102.73102.73-4.32%41,746
Dec 2, 202599.69109.3899.62107.37107.375.76%52,727
Dec 1, 2025107.47110.30100.38101.52101.52-6.74%38,450
Nov 28, 2025102.08108.97102.08108.86108.867.57%33,868
Nov 27, 2025101.20101.20101.20101.20101.201.22%310
Nov 26, 202594.69100.9991.6599.9899.987.49%51,124
Nov 25, 202595.5096.3985.3493.0193.01-3.10%58,015
Nov 24, 202592.8896.7289.0095.9895.987.96%34,228
Nov 21, 202593.2896.8076.3288.9188.90-8.84%103,806
Nov 20, 2025116.90118.9797.0897.5397.53-11.82%56,964
Nov 19, 2025105.70115.26103.39110.60110.602.41%37,375
Nov 18, 2025102.42112.12102.25108.00108.00-0.05%34,725
Nov 17, 2025112.26116.55106.37108.05108.05-3.29%60,225
Nov 14, 2025103.11118.6593.30111.73111.7311.80%85,098
Nov 13, 2025128.16128.3199.0099.9499.94-20.24%95,637
Nov 12, 2025126.27131.00118.64125.30125.30-3.25%33,127
Nov 11, 2025139.47139.47126.00129.51129.51-4.99%32,938
Nov 10, 2025144.89147.88135.80136.32136.326.18%26,533
Nov 7, 2025136.49139.00123.00128.39128.39-8.13%32,629
Nov 6, 2025141.29144.41133.86139.75139.75-3.01%48,004
Nov 5, 2025131.10146.45128.54144.08144.087.72%29,553
Nov 4, 2025139.81140.00128.00133.75133.75-6.66%33,362
Nov 3, 2025132.32144.52131.37143.30143.309.52%31,469
Oct 31, 2025131.95134.81121.30130.84130.84-1.11%44,397
Oct 30, 2025136.00137.08124.99132.31132.31-4.14%29,845
Oct 29, 2025136.62144.00122.22138.03138.0323.95%127,792
Oct 28, 2025107.02113.00105.87111.36111.362.89%14,544
Oct 27, 2025110.52114.56103.03108.23108.23-2.20%17,722
Oct 24, 2025103.84111.20103.01110.66110.668.38%20,409
Oct 23, 202596.50102.3893.54102.10102.1013.40%20,903
Oct 22, 2025103.11103.5488.3090.0390.03-12.24%37,428
Oct 21, 2025108.46108.9598.03102.60102.60-8.08%34,355
Oct 20, 2025112.91119.43111.26111.62111.62-0.32%27,372
Oct 17, 2025113.02115.50104.20111.98111.98-1.29%31,144
Oct 16, 2025118.15123.00112.54113.44113.44-6.50%36,809
Oct 15, 2025114.38125.74114.38121.32121.327.82%36,385
Oct 14, 2025111.60112.64101.30112.52112.52-1.76%46,171
Oct 13, 202586.00118.0086.00114.53114.5328.95%71,294