Skip to main content
Bloom Energy Corporation (LON:0A4L)
London flag London · Delayed Price · Currency is GBP · Price in USD
222.54
-15.30 (-6.43%)
At close: Apr 28, 2026

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026241.44241.60216.00222.54222.54-6.43%24,735
Apr 27, 2026232.94239.05225.27237.84237.842.12%27,734
Apr 24, 2026239.96246.09231.75232.90232.90-2.34%21,378
Apr 23, 2026225.26241.80225.06238.48238.483.32%19,276
Apr 22, 2026227.52235.47226.45230.81230.812.29%23,736
Apr 21, 2026220.75234.67218.80225.64225.643.28%30,210
Apr 20, 2026204.74219.57201.66218.48218.488.25%22,557
Apr 17, 2026208.52217.00200.25201.83201.83-3.37%29,255
Apr 16, 2026212.95218.00202.30208.86208.86-4.34%23,731
Apr 15, 2026217.45229.55214.00218.35218.354.45%39,116
Apr 14, 2026202.01218.69196.86209.04209.0420.43%82,716
Apr 13, 2026159.01174.89159.01173.58173.583.04%32,022
Apr 10, 2026160.72170.88158.00168.46168.466.92%22,782
Apr 9, 2026144.20163.18143.65157.56157.566.38%30,457
Apr 8, 2026144.59156.75144.55148.11148.119.70%41,878
Apr 7, 2026133.35139.15130.50135.02135.020.49%17,847
Apr 2, 2026128.72137.30122.93134.36134.36-0.01%29,875
Apr 1, 2026136.99141.57133.16134.37134.371.22%41,204
Mar 31, 2026117.50134.71117.50132.75132.7512.30%26,556
Mar 30, 2026129.09135.92116.70118.21118.21-10.59%43,790
Mar 27, 2026135.60136.40128.00132.21132.21-0.26%27,520
Mar 26, 2026147.00149.50131.55132.55132.55-11.72%34,752
Mar 25, 2026149.77153.68145.36150.14150.142.53%24,010
Mar 24, 2026143.50146.64137.00146.44146.442.87%34,936
Mar 23, 2026149.87157.90141.57142.35142.35-6.60%55,704
Mar 20, 2026167.81169.67151.36152.41152.41-8.30%28,526
Mar 19, 2026156.40167.96148.50166.20166.205.31%22,618
Mar 18, 2026160.79164.39156.28157.82157.82-1.36%18,213
Mar 17, 2026151.00161.61151.00160.00160.002.71%15,726
Mar 16, 2026155.30162.27149.48155.78155.781.63%24,493
Mar 13, 2026158.88163.50153.00153.28153.28-5.14%24,664
Mar 12, 2026154.52165.45154.52161.60161.602.38%21,350
Mar 11, 2026155.00164.08153.00157.84157.841.86%23,233
Mar 10, 2026153.40159.65148.50154.95154.954.46%14,735
Mar 9, 2026130.30150.88124.70148.33148.33-0.01%33,409
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