TipRanks
Go Ultimate55% OFF

Bloom Energy (1BLE) Historical Prices

IT:1BLE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026185.00190.00180.00181.20181.20-10.74%1,5681.16
Oct 29, 2026192.60205.00192.60203.00203.00+1.00%5890.43
Oct 28, 2026199.40206.00195.80201.00201.00+1.52%9970.72
Oct 27, 2026183.00200.50181.60198.00198.00+6.22%8180.58
Oct 26, 2026170.20188.40167.80186.40186.40+8.25%1,9901.37
Oct 23, 2026195.00199.20171.00172.20172.20-11.33%3,0192.10
Oct 22, 2026200.50204.00194.20194.20194.20-7.74%7170.49
Oct 21, 2026209.00211.00205.50210.50210.50+5.67%8410.58
Oct 20, 2026200.00202.50191.00199.20199.20-3.30%1,0120.70
Oct 19, 2026209.50210.00200.50206.00206.00+0.98%8420.59
Oct 16, 2026211.00212.50202.00204.00204.00-1.21%6330.44
Oct 15, 2026207.00209.00193.40206.50206.50-6.56%1,8611.32
Oct 14, 2026232.00237.00222.00221.00221.00-2.64%1,6031.14
Oct 13, 2026229.00232.00222.00227.00227.00-2.58%9810.69
Oct 12, 2026249.50249.50232.50233.00233.00-4.90%7810.55
Oct 09, 2026250.00251.00242.50245.00245.00-0.61%1,9401.39
Oct 08, 2026255.50256.00246.50246.50246.50-3.52%8550.61
Oct 07, 2026261.50265.00254.00255.50255.50-2.48%5690.41
Oct 06, 2026258.00265.00255.00262.00262.00+1.95%7190.51
Oct 05, 2026260.00260.00253.00257.00257.00-0.39%3910.27
Oct 02, 2026248.00262.50248.00258.00258.00+5.52%1,5621.10
Oct 01, 2026255.00255.00244.00244.50244.50-0.81%1,0540.75
Sep 30, 2026258.00262.00247.00246.50246.50-5.19%1,4411.04
Sep 29, 2026234.00266.50233.00260.00260.00+13.04%2,1101.53
Sep 28, 2026245.00249.50228.50230.00230.00-7.82%9600.69
Sep 25, 2026238.00250.00234.00249.50249.50+10.40%1,7601.28
Sep 24, 2026238.00238.00223.00226.00226.00-7.00%1,7971.31
Sep 23, 2026242.50248.00238.50243.00243.00+0.21%6570.48
Sep 22, 2026237.50246.00233.50242.50242.50-0.41%5770.42
Sep 21, 2026238.00244.00232.50243.50243.50+3.40%1,5051.09
Sep 18, 2026250.00250.50232.50235.50235.50-3.68%1,5901.16
Sep 17, 2026242.50249.00239.50244.50244.50+4.49%1,3090.96
Sep 16, 2026231.00238.00229.50234.00234.00+2.18%1,0690.78
Sep 15, 2026222.00233.50218.00229.00229.00+2.46%9040.66
Sep 14, 2026224.50226.50217.00223.50223.50-6.49%1,9371.44
Sep 11, 2026229.00239.00227.00239.00239.00+4.14%7980.59
Sep 10, 2026229.00232.50221.50229.50229.50-1.92%2,8972.22
Sep 09, 2026239.50242.00232.50234.00234.00-1.89%9150.70
Sep 08, 2026231.00239.00222.50238.50238.50+1.49%2,7492.17
Sep 07, 2026228.00238.00226.50235.00235.00+12.44%1,7901.44
Sep 04, 2026204.00212.00202.50209.00209.00+3.72%3,0542.53
Sep 03, 2026188.00198.20183.40201.50201.50+11.94%1,2831.07
Sep 02, 2026182.00183.20177.80180.00180.00+1.93%6670.56
Sep 01, 2026178.20178.40170.80176.60176.60+0.23%7990.67
Aug 31, 2026182.60183.00175.60176.20176.20-5.67%1,2131.03
Aug 28, 2026185.20190.40182.40186.80186.80-0.11%6690.57
Aug 27, 2026195.00200.50186.00187.00187.00+0.97%2,3332.02
Aug 26, 2026186.20193.00183.00185.20185.20+0.54%1,0250.89
Aug 25, 2026185.80188.00179.60184.20184.20+6.23%1,4141.25
Aug 24, 2026166.60170.00159.60173.40173.40+2.00%1,0530.94