Bloom Energy Corporation (BE) Charts

$20.45

$0.2 (0.99%)
Last update: 04:00 PM EST
Day's range
$19.98
Day's range
$21.04

5 DAY PERFORMANCE

+10.72%

1 MONTH PERFORMANCE

+25.31%

3 MONTH PERFORMANCE

-15.22%

6 MONTH PERFORMANCE

-21.22%

YEAR-TO-DATE PERFORMANCE

-7.92%

1 YEAR PERFORMANCE

+30.42%

Bloom Energy Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $20.34 $20.45 (0.54%) $21.12 $19.97 5.32 M $4.71 B
06/04/2025 $20.60 $20.25 (-1.7%) $21.35 $20.06 6.54 M $4.66 B
06/03/2025 $18.78 $20.41 (8.68%) $20.62 $18.39 7.38 M $4.70 B
06/02/2025 $18.55 $18.28 (-1.46%) $18.72 $18.12 3.50 M $4.21 B
05/30/2025 $18.43 $18.47 (0.22%) $18.79 $18.16 3.33 M $4.25 B
05/29/2025 $19.77 $18.57 (-6.07%) $19.81 $18.47 4.63 M $4.27 B
05/28/2025 $19.80 $19.59 (-1.06%) $19.95 $19.17 2.56 M $4.51 B
05/27/2025 $19.73 $19.76 (0.15%) $19.84 $19.33 4.05 M $4.55 B
05/23/2025 $18.00 $19.48 (8.22%) $19.58 $17.85 5.07 M $4.48 B
05/22/2025 $17.68 $18.37 (3.9%) $18.39 $17.01 4.65 M $4.23 B
05/21/2025 $18.74 $18.21 (-2.83%) $18.94 $18.08 3.48 M $4.19 B
05/20/2025 $19.29 $19.11 (-0.93%) $19.58 $18.93 3.21 M $4.40 B
05/19/2025 $19.25 $19.23 (-0.1%) $19.53 $18.78 4.54 M $4.43 B
05/16/2025 $20.00 $20.11 (0.55%) $20.23 $19.69 6.56 M $4.63 B
05/15/2025 $20.07 $19.82 (-1.25%) $20.16 $19.18 4.11 M $4.56 B
05/14/2025 $19.35 $20.25 (4.65%) $20.29 $19.30 6.76 M $4.66 B
05/13/2025 $19.20 $19.16 (-0.21%) $19.48 $18.76 4.95 M $4.41 B
05/12/2025 $18.61 $18.91 (1.61%) $19.19 $18.45 6.69 M $4.35 B
05/09/2025 $17.37 $17.62 (1.44%) $17.64 $17.13 3.47 M $4.06 B
05/08/2025 $16.77 $17.24 (2.8%) $17.72 $16.47 11.28 M $3.97 B
05/07/2025 $16.43 $16.53 (0.61%) $16.72 $16.18 5.91 M $3.81 B
05/06/2025 $16.09 $16.34 (1.55%) $16.63 $16.05 6.68 M $3.76 B
05/05/2025 $16.92 $16.32 (-3.55%) $17.30 $16.29 6.43 M $3.76 B
05/02/2025 $17.23 $16.44 (-4.59%) $17.23 $16.25 9.81 M $3.78 B
05/01/2025 $18.85 $16.81 (-10.82%) $19.00 $16.75 12.35 M $3.87 B
04/30/2025 $18.16 $18.32 (0.88%) $18.51 $17.66 9.36 M $4.22 B
04/29/2025 $19.31 $18.91 (-2.07%) $19.44 $18.72 3.76 M $4.35 B
04/28/2025 $18.92 $19.24 (1.69%) $19.52 $18.83 4.63 M $4.43 B
04/25/2025 $18.15 $18.93 (4.3%) $19.14 $17.96 5.91 M $5.57 B
04/24/2025 $17.27 $18.14 (5.04%) $18.41 $17.27 9.68 M $5.34 B
04/23/2025 $18.00 $17.26 (-4.11%) $18.70 $17.16 6.17 M $5.08 B
04/22/2025 $16.45 $16.88 (2.61%) $17.35 $16.43 3.80 M $4.97 B
04/21/2025 $16.64 $16.38 (-1.56%) $16.93 $16.01 4.44 M $4.82 B
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