5 DAY PERFORMANCE
-3.57%
1 MONTH PERFORMANCE
-28.56%
3 MONTH PERFORMANCE
-28.89%
6 MONTH PERFORMANCE
+67.42%
YEAR-TO-DATE PERFORMANCE
-23.41%
1 YEAR PERFORMANCE
+74.46%
Bloom Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $17.79 | $17.00 (-4.44%) | $17.90 | $16.85 | 6.16 M | $5.01 B |
| 04/16/2025 | $17.59 | $17.83 (1.36%) | $18.01 | $17.23 | 4.66 M | $5.25 B |
| 04/15/2025 | $17.87 | $18.31 (2.46%) | $18.90 | $17.87 | 4.32 M | $5.39 B |
| 04/14/2025 | $18.20 | $17.90 (-1.65%) | $18.42 | $17.33 | 6.06 M | $5.27 B |
| 04/11/2025 | $16.62 | $17.64 (6.14%) | $17.77 | $16.58 | 6.74 M | $5.19 B |
| 04/10/2025 | $17.33 | $16.85 (-2.77%) | $17.81 | $16.31 | 8.24 M | $4.96 B |
| 04/09/2025 | $15.98 | $17.87 (11.83%) | $18.61 | $15.15 | 13.33 M | $5.26 B |
| 04/08/2025 | $18.57 | $17.02 (-8.35%) | $18.57 | $16.36 | 8.09 M | $5.01 B |
| 04/07/2025 | $15.50 | $17.24 (11.23%) | $18.50 | $15.30 | 10.31 M | $5.08 B |
| 04/04/2025 | $18.11 | $16.60 (-8.34%) | $18.13 | $15.80 | 16.34 M | $4.89 B |
| 04/03/2025 | $19.45 | $19.34 (-0.57%) | $20.10 | $18.59 | 6.47 M | $5.69 B |
| 04/02/2025 | $20.55 | $21.12 (2.77%) | $21.58 | $20.38 | 3.61 M | $6.22 B |
| 04/01/2025 | $19.86 | $21.24 (6.95%) | $21.38 | $19.72 | 6.29 M | $6.25 B |
| 03/31/2025 | $19.50 | $19.66 (0.82%) | $20.05 | $19.18 | 6.77 M | $5.79 B |
| 03/28/2025 | $21.42 | $20.33 (-5.09%) | $22.03 | $20.03 | 7.79 M | $5.99 B |
| 03/27/2025 | $22.00 | $21.99 (-0.05%) | $22.11 | $21.13 | 4.48 M | $6.47 B |
| 03/26/2025 | $23.08 | $22.28 (-3.47%) | $23.68 | $22.07 | 4.83 M | $6.56 B |
| 03/25/2025 | $23.00 | $23.11 (0.48%) | $23.75 | $22.81 | 3.70 M | $6.80 B |
| 03/24/2025 | $24.49 | $23.03 (-5.96%) | $24.54 | $23.01 | 5.74 M | $6.78 B |
| 03/21/2025 | $25.00 | $23.95 (-4.2%) | $25.15 | $23.23 | 7.84 M | $7.05 B |
| 03/20/2025 | $25.20 | $25.41 (0.83%) | $26.53 | $24.55 | 11.37 M | $7.48 B |
| 03/19/2025 | $23.65 | $24.31 (2.79%) | $25.16 | $23.30 | 4.57 M | $7.16 B |
| 03/18/2025 | $23.25 | $23.81 (2.41%) | $24.00 | $22.39 | 5.42 M | $7.01 B |
| 03/17/2025 | $24.40 | $24.19 (-0.86%) | $25.28 | $24.07 | 4.47 M | $7.12 B |
| 03/14/2025 | $24.37 | $24.47 (0.41%) | $25.07 | $24.01 | 4.50 M | $7.20 B |
| 03/13/2025 | $24.50 | $23.93 (-2.33%) | $24.63 | $23.66 | 4.92 M | $7.05 B |
| 03/12/2025 | $25.49 | $24.55 (-3.69%) | $25.86 | $24.20 | 5.80 M | $7.23 B |
| 03/11/2025 | $22.69 | $25.00 (10.18%) | $25.23 | $22.62 | 6.88 M | $7.36 B |
| 03/10/2025 | $22.38 | $22.62 (1.07%) | $23.29 | $22.04 | 5.50 M | $6.66 B |
| 03/07/2025 | $22.96 | $23.08 (0.52%) | $23.43 | $21.56 | 5.73 M | $6.80 B |
| 03/06/2025 | $23.29 | $22.39 (-3.86%) | $24.28 | $21.74 | 7.83 M | $6.59 B |
| 03/05/2025 | $23.04 | $24.12 (4.69%) | $24.38 | $22.25 | 6.89 M | $7.10 B |
| 03/04/2025 | $21.99 | $22.70 (3.23%) | $23.14 | $20.25 | 12.90 M | $6.68 B |
| 03/03/2025 | $24.38 | $23.42 (-3.94%) | $25.31 | $23.05 | 9.02 M | $6.90 B |
| 02/28/2025 | $23.36 | $24.02 (2.83%) | $24.22 | $22.33 | 11.94 M | $5.48 B |
| 02/27/2025 | $23.79 | $23.04 (-3.15%) | $24.76 | $22.70 | 9.85 M | $5.25 B |
| 02/26/2025 | $22.91 | $23.40 (2.14%) | $23.95 | $22.70 | 5.15 M | $5.33 B |
| 02/25/2025 | $22.65 | $21.97 (-3%) | $22.71 | $20.69 | 8.03 M | $5.01 B |
| 02/24/2025 | $24.21 | $22.70 (-6.24%) | $24.23 | $21.73 | 8.50 M | $5.17 B |
| 02/21/2025 | $26.50 | $24.17 (-8.79%) | $26.63 | $24.00 | 4.80 M | $5.51 B |
| 02/20/2025 | $27.25 | $25.99 (-4.62%) | $27.80 | $25.48 | 6.35 M | $5.92 B |
| 02/19/2025 | $25.91 | $26.50 (2.28%) | $26.79 | $25.42 | 3.36 M | $6.04 B |
| 02/18/2025 | $25.40 | $26.02 (2.44%) | $26.60 | $24.89 | 5.07 M | $5.93 B |
| 02/14/2025 | $24.78 | $25.41 (2.54%) | $25.64 | $24.40 | 4.48 M | $5.79 B |
| 02/13/2025 | $24.03 | $24.71 (2.83%) | $24.75 | $23.52 | 4.87 M | $5.63 B |
| 02/12/2025 | $23.49 | $23.48 (-0.04%) | $23.87 | $23.10 | 3.01 M | $5.35 B |
| 02/11/2025 | $24.54 | $24.07 (-1.92%) | $25.06 | $24.04 | 4.44 M | $5.49 B |
| 02/10/2025 | $24.85 | $25.39 (2.17%) | $25.60 | $24.50 | 3.01 M | $5.79 B |
| 02/07/2025 | $24.93 | $24.78 (-0.6%) | $25.46 | $24.08 | 4.09 M | $5.65 B |
| 02/06/2025 | $24.37 | $24.78 (1.68%) | $25.41 | $24.10 | 4.14 M | $5.65 B |
| 02/05/2025 | $23.89 | $24.26 (1.55%) | $25.31 | $23.69 | 5.36 M | $5.53 B |
| 02/04/2025 | $23.61 | $23.11 (-2.12%) | $24.12 | $23.05 | 3.24 M | $5.27 B |
| 02/03/2025 | $22.00 | $23.57 (7.14%) | $24.54 | $21.90 | 5.29 M | $5.37 B |
| 01/31/2025 | $23.43 | $23.58 (0.64%) | $24.55 | $23.15 | 6.09 M | $5.38 B |
| 01/30/2025 | $23.12 | $23.52 (1.73%) | $24.16 | $23.03 | 7.17 M | $5.36 B |
| 01/29/2025 | $21.10 | $22.38 (6.07%) | $22.79 | $21.07 | 9.90 M | $5.10 B |
| 01/28/2025 | $22.79 | $20.40 (-10.49%) | $22.79 | $19.82 | 16.58 M | $4.65 B |
| 01/27/2025 | $24.63 | $22.42 (-8.97%) | $24.82 | $21.00 | 21.45 M | $5.11 B |
| 01/24/2025 | $27.72 | $29.81 (7.54%) | $29.83 | $27.72 | 12.24 M | $6.80 B |
| 01/23/2025 | $25.10 | $27.67 (10.24%) | $28.25 | $24.55 | 9.69 M | $6.31 B |
| 01/22/2025 | $26.95 | $25.53 (-5.27%) | $27.56 | $25.47 | 8.19 M | $5.82 B |
| 01/21/2025 | $24.16 | $25.75 (6.58%) | $25.90 | $23.33 | 7.22 M | $5.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
