Bloom Energy Corporation$235.80GRMN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $304.00 | $309.92 | $301.67 | $307.36 | +0.85% | 1.35M |
| Aug 3, 2026 | $297.33 | $305.00 | $296.50 | $304.76 | +3.74% | 905.91K |
| Jul 31, 2026 | $295.66 | $298.45 | $288.03 | $293.78 | -1.27% | 1.17M |
| Jul 30, 2026 | $292.96 | $298.21 | $285.97 | $297.55 | +0.92% | 1.35M |
| Jul 29, 2026 | $261.81 | $304.00 | $261.04 | $294.83 | +16.23% | 3.66M |
| Jul 28, 2026 | $246.31 | $255.60 | $245.05 | $253.65 | +4.61% | 1.20M |
| Jul 27, 2026 | $244.98 | $246.71 | $240.00 | $242.47 | -0.23% | 1.54M |
| Jul 24, 2026 | $241.16 | $246.20 | $240.31 | $243.03 | +1.22% | 561.35K |
| Jul 23, 2026 | $238.71 | $242.93 | $238.36 | $240.10 | -0.17% | 685.42K |
| Jul 22, 2026 | $238.85 | $241.98 | $238.85 | $240.51 | +1.63% | 601.26K |
| Jul 21, 2026 | $244.85 | $246.52 | $235.76 | $236.65 | -3.33% | 909.99K |
| Jul 20, 2026 | $249.52 | $250.99 | $244.66 | $244.79 | -1.91% | 916.98K |
| Jul 17, 2026 | $246.87 | $253.49 | $246.87 | $249.56 | -0.57% | 1.96M |
| Jul 16, 2026 | $241.28 | $251.10 | $240.88 | $250.99 | +3.82% | 981.06K |
| Jul 15, 2026 | $242.12 | $245.27 | $241.04 | $241.76 | +0.15% | 755.71K |
| Jul 14, 2026 | $244.38 | $245.26 | $240.56 | $241.39 | -0.91% | 735.94K |
| Jul 13, 2026 | $243.41 | $246.38 | $242.03 | $243.61 | +0.21% | 534.29K |
| Jul 10, 2026 | $246.22 | $247.15 | $242.24 | $243.11 | -0.57% | 434.97K |
| Jul 9, 2026 | $243.26 | $246.24 | $240.89 | $244.51 | +0.40% | 475.35K |
| Jul 8, 2026 | $243.71 | $245.26 | $238.90 | $243.53 | -2.07% | 707.15K |
| Jul 7, 2026 | $247.03 | $248.91 | $244.98 | $248.68 | +1.41% | 752.15K |
| Jul 6, 2026 | $240.48 | $245.28 | $239.35 | $245.22 | +2.17% | 650.79K |
| Jul 2, 2026 | $238.57 | $241.54 | $237.85 | $240.02 | +1.00% | 507.92K |
| Jul 1, 2026 | $237.43 | $241.18 | $234.86 | $237.64 | +0.04% | 651.21K |
| Jun 30, 2026 | $232.98 | $238.48 | $231.37 | $237.54 | +1.62% | 954.05K |
| Jun 29, 2026 | $234.66 | $236.94 | $232.60 | $233.76 | +0.54% | 1.01M |
| Jun 26, 2026 | $233.83 | $235.00 | $228.51 | $232.51 | -1.23% | 1.63M |
| Jun 25, 2026 | $241.91 | $245.44 | $233.86 | $235.41 | -1.92% | 987.24K |
| Jun 24, 2026 | $238.49 | $250.34 | $237.00 | $240.02 | +1.53% | 1.15M |
| Jun 23, 2026 | $235.98 | $237.94 | $232.47 | $236.41 | +0.03% | 1.32M |
| Jun 22, 2026 | $233.40 | $237.35 | $232.11 | $236.34 | +0.91% | 1.07M |
| Jun 18, 2026 | $233.69 | $236.71 | $232.21 | $234.20 | +1.00% | 2.31M |
| Jun 17, 2026 | $233.40 | $239.12 | $230.86 | $231.89 | -1.31% | 1.00M |
| Jun 16, 2026 | $239.46 | $240.70 | $234.35 | $234.96 | -1.35% | 790.36K |
| Jun 15, 2026 | $239.45 | $242.36 | $238.09 | $238.17 | +0.03% | 877.53K |
| Jun 12, 2026 | $240.00 | $240.45 | $236.50 | $238.10 | -0.20% | 466.49K |
| Jun 11, 2026 | $232.56 | $238.80 | $231.62 | $238.58 | +2.96% | 547.62K |
| Jun 10, 2026 | $237.36 | $237.97 | $231.57 | $231.72 | -2.58% | 648.11K |
| Jun 9, 2026 | $236.09 | $241.43 | $233.80 | $237.85 | +1.11% | 456.67K |
| Jun 8, 2026 | $236.69 | $238.76 | $235.11 | $235.23 | -0.57% | 428.41K |
| Jun 5, 2026 | $239.46 | $241.10 | $235.45 | $236.57 | -2.23% | 581.45K |
| Jun 4, 2026 | $239.58 | $242.92 | $237.73 | $241.96 | +1.69% | 554.80K |
| Jun 3, 2026 | $240.47 | $242.19 | $236.37 | $237.94 | -1.28% | 551.27K |
| Jun 2, 2026 | $236.28 | $241.12 | $235.95 | $241.03 | +1.79% | 663.52K |
| Jun 1, 2026 | $232.97 | $238.19 | $229.88 | $236.80 | +1.23% | 772.02K |
| May 29, 2026 | $235.93 | $240.39 | $233.57 | $233.92 | -1.03% | 1.87M |
| May 28, 2026 | $235.17 | $237.36 | $232.23 | $236.35 | -0.68% | 764.28K |
| May 27, 2026 | $238.89 | $241.86 | $237.62 | $237.97 | -0.23% | 964.75K |
| May 26, 2026 | $242.08 | $242.10 | $237.67 | $238.53 | -0.91% | 636.39K |
| May 22, 2026 | $240.89 | $242.78 | $239.47 | $240.71 | +0.39% | 494.58K |
| May 21, 2026 | $235.73 | $240.88 | $235.00 | $239.78 | +0.97% | 770.85K |
| May 20, 2026 | $228.57 | $237.48 | $226.96 | $237.47 | +3.84% | 948.47K |
| May 19, 2026 | $224.96 | $230.44 | $224.54 | $228.69 | +0.79% | 774.77K |
| May 18, 2026 | $225.87 | $228.33 | $225.00 | $226.89 | +0.50% | 729.05K |
| May 15, 2026 | $229.82 | $231.88 | $225.68 | $225.75 | -3.70% | 791.73K |
| May 14, 2026 | $233.40 | $235.01 | $230.29 | $234.43 | +1.04% | 614.94K |
| May 13, 2026 | $236.47 | $238.00 | $231.59 | $232.02 | -2.09% | 914.54K |
| May 12, 2026 | $244.53 | $245.49 | $235.08 | $236.97 | -2.23% | 490.37K |
| May 11, 2026 | $240.86 | $244.37 | $240.86 | $242.38 | +0.95% | 1.11M |
| May 8, 2026 | $243.06 | $244.00 | $239.97 | $240.09 | — | 483.13K |
