Bloom Energy Corporation Class A Common Stock (BE)

Historical Prices For Bloom Energy Corporation Class A Common Stock (BE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	20.55	21.58	20.38	21.12	3,606,206	21.12
4/01/2025	19.86	21.38	19.72	21.24	6,402,516	21.24
3/31/2025	19.50	20.05	19.18	19.66	6,767,296	19.66
3/28/2025	21.42	22.03	20.03	20.33	7,790,949	20.33
3/27/2025	22.00	22.11	21.13	21.99	4,480,245	21.99
3/26/2025	23.08	23.68	22.07	22.28	4,823,734	22.28
3/25/2025	23.00	23.75	22.81	23.11	3,695,500	23.11
3/24/2025	24.49	24.54	23.00	23.03	5,736,113	23.03
3/21/2025	25.00	25.15	23.23	23.95	7,839,401	23.95
3/20/2025	25.20	26.53	24.55	25.41	11,364,743	25.41
3/19/2025	23.65	25.16	23.30	24.31	4,564,382	24.31
3/18/2025	23.25	24.00	22.39	23.81	5,423,475	23.81
3/17/2025	24.40	25.28	24.07	24.19	4,471,172	24.19
3/14/2025	24.37	25.07	24.01	24.47	4,503,880	24.47
3/13/2025	24.50	24.63	23.66	23.93	4,922,132	23.93
3/12/2025	25.49	25.86	24.20	24.55	5,796,733	24.55
3/11/2025	22.69	25.23	22.62	25.00	6,878,008	25.00
3/10/2025	22.38	23.29	22.04	22.62	5,494,752	22.62
3/07/2025	22.96	23.43	21.56	23.08	5,728,189	23.08
3/06/2025	23.29	24.28	21.74	22.39	7,823,057	22.39
3/05/2025	23.04	24.38	22.25	24.12	6,891,573	24.12
3/04/2025	21.99	23.14	20.25	22.70	12,900,392	22.70
3/03/2025	24.38	25.31	23.05	23.42	9,014,363	23.42
2/28/2025	23.36	24.22	22.33	24.02	11,936,063	24.02
2/27/2025	23.79	24.76	22.70	23.04	9,828,389	23.04
2/26/2025	22.91	23.95	22.70	23.40	5,147,424	23.40
2/25/2025	22.65	22.71	20.69	21.97	8,031,464	21.97
2/24/2025	24.21	24.23	21.73	22.70	8,492,752	22.70
2/21/2025	26.50	26.63	24.00	24.17	4,939,754	24.17
2/20/2025	27.25	27.80	25.48	25.99	6,352,062	25.99
2/19/2025	25.91	26.79	25.42	26.50	3,359,843	26.50
2/18/2025	25.40	26.60	24.89	26.02	5,063,641	26.02
2/14/2025	24.78	25.64	24.40	25.41	4,476,301	25.41
2/13/2025	24.03	24.75	23.52	24.71	4,872,604	24.71
2/12/2025	23.49	23.87	23.10	23.48	3,005,266	23.48
2/11/2025	24.54	25.06	24.04	24.07	4,439,831	24.07
2/10/2025	24.85	25.60	24.50	25.39	3,010,118	25.39
2/07/2025	24.93	25.46	24.08	24.78	4,088,279	24.78
2/06/2025	24.37	25.41	24.10	24.78	4,140,039	24.78
2/05/2025	23.89	25.31	23.69	24.26	5,479,573	24.26
2/04/2025	23.61	24.12	23.05	23.11	3,243,632	23.11
2/03/2025	22.00	24.54	21.90	23.57	5,287,356	23.57
1/31/2025	23.43	24.55	23.15	23.58	6,267,116	23.58
1/30/2025	23.12	24.16	23.03	23.52	7,161,686	23.52
1/29/2025	21.10	22.79	21.07	22.38	9,884,271	22.38
1/28/2025	22.79	22.79	19.82	20.40	16,569,615	20.40
1/27/2025	24.63	24.82	21.00	22.42	21,445,112	22.42
1/24/2025	27.72	29.82	27.72	29.81	12,379,329	29.81
1/23/2025	25.10	28.25	24.55	27.67	9,677,709	27.67
1/22/2025	26.95	27.56	25.47	25.53	8,184,314	25.53
1/21/2025	24.16	25.90	23.33	25.75	7,221,014	25.75
1/17/2025	24.25	25.22	23.69	23.92	5,712,341	23.92
1/16/2025	23.27	23.73	22.82	23.56	3,014,535	23.56
1/15/2025	23.25	23.81	22.65	22.65	3,401,087	22.65
1/14/2025	23.69	24.42	22.17	22.30	5,121,505	22.30
1/13/2025	23.10	23.27	21.57	23.03	5,347,539	23.03
1/10/2025	23.90	24.14	22.84	23.58	4,714,938	23.58
1/08/2025	24.22	24.77	23.53	24.38	6,433,817	24.38
1/07/2025	25.60	26.24	24.42	25.06	4,841,246	25.06
1/06/2025	24.89	26.09	24.50	25.48	6,589,016	25.48
1/03/2025	23.75	25.37	23.45	24.32	6,441,731	24.32