-
5 DAY PERFORMANCE
+1.44% -
1 MONTH PERFORMANCE
-11.34% -
3 MONTH PERFORMANCE
-7.12% -
6 MONTH PERFORMANCE
-9.97% -
YEAR-TO-DATE PERFORMANCE
-28.65% -
1 YEAR PERFORMANCE
-20.36%
Bloom Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.69 | $10.56 (-1.22%) | $10.79 | $10.37 | 3.36 M | $2.40 B |
| 09/27/2024 | $10.60 | $10.70 (0.94%) | $10.84 | $10.52 | 4.20 M | $2.43 B |
| 09/26/2024 | $10.38 | $10.41 (0.29%) | $10.60 | $10.14 | 5.63 M | $2.36 B |
| 09/25/2024 | $10.52 | $10.18 (-3.23%) | $10.68 | $10.14 | 4.76 M | $2.31 B |
| 09/24/2024 | $10.98 | $10.54 (-4.01%) | $11.07 | $10.44 | 5.13 M | $2.39 B |
| 09/23/2024 | $11.01 | $10.86 (-1.36%) | $11.29 | $10.71 | 5.64 M | $2.47 B |
| 09/20/2024 | $10.17 | $10.91 (7.28%) | $10.99 | $10.00 | 10.72 M | $2.48 B |
| 09/19/2024 | $10.84 | $10.24 (-5.54%) | $10.84 | $10.23 | 4.93 M | $2.33 B |
| 09/18/2024 | $10.03 | $10.14 (1.1%) | $10.81 | $10.03 | 4.01 M | $2.30 B |
| 09/17/2024 | $9.93 | $10.09 (1.61%) | $10.49 | $9.80 | 4.59 M | $2.29 B |
| 09/16/2024 | $10.03 | $9.78 (-2.49%) | $10.10 | $9.73 | 5.63 M | $2.22 B |
| 09/13/2024 | $10.59 | $10.20 (-3.68%) | $10.66 | $10.14 | 4.31 M | $2.32 B |
| 09/12/2024 | $10.59 | $10.38 (-1.98%) | $10.67 | $10.23 | 4.03 M | $2.36 B |
| 09/11/2024 | $10.34 | $10.64 (2.9%) | $10.68 | $10.16 | 5.10 M | $2.42 B |
| 09/10/2024 | $9.72 | $10.15 (4.42%) | $10.16 | $9.52 | 3.41 M | $2.31 B |
| 09/09/2024 | $10.01 | $9.75 (-2.6%) | $10.15 | $9.66 | 4.51 M | $2.21 B |
| 09/06/2024 | $10.41 | $9.95 (-4.42%) | $10.41 | $9.43 | 12.14 M | $2.26 B |
| 09/05/2024 | $11.30 | $11.03 (-2.39%) | $11.43 | $10.96 | 2.41 M | $2.51 B |
| 09/04/2024 | $10.98 | $11.17 (1.73%) | $11.54 | $10.95 | 2.37 M | $2.54 B |
| 09/03/2024 | $11.57 | $11.02 (-4.75%) | $11.72 | $11.00 | 4.78 M | $2.50 B |
| 08/30/2024 | $12.06 | $11.91 (-1.24%) | $12.24 | $11.70 | 2.42 M | $2.71 B |
| 08/29/2024 | $11.53 | $11.90 (3.21%) | $12.22 | $11.33 | 3.14 M | $2.70 B |
| 08/28/2024 | $11.65 | $11.34 (-2.66%) | $11.71 | $11.13 | 2.71 M | $2.58 B |
| 08/27/2024 | $11.73 | $11.77 (0.34%) | $11.94 | $11.43 | 2.58 M | $2.67 B |
| 08/26/2024 | $12.02 | $11.87 (-1.25%) | $12.09 | $11.77 | 3.89 M | $2.70 B |
| 08/23/2024 | $11.32 | $11.86 (4.77%) | $11.89 | $11.25 | 3.65 M | $2.69 B |
| 08/22/2024 | $11.57 | $11.24 (-2.85%) | $11.61 | $11.18 | 3.65 M | $2.55 B |
| 08/21/2024 | $11.56 | $11.58 (0.17%) | $11.74 | $11.38 | 4.28 M | $2.63 B |
| 08/20/2024 | $11.71 | $11.51 (-1.71%) | $11.80 | $11.25 | 4.13 M | $2.61 B |
| 08/19/2024 | $11.84 | $11.79 (-0.42%) | $11.97 | $11.59 | 2.75 M | $2.68 B |
| 08/16/2024 | $11.84 | $11.61 (-1.94%) | $11.98 | $11.49 | 3.57 M | $2.64 B |
| 08/15/2024 | $11.61 | $11.98 (3.19%) | $12.03 | $11.55 | 4.35 M | $2.72 B |
| 08/14/2024 | $11.93 | $11.41 (-4.36%) | $12.09 | $11.41 | 3.78 M | $2.59 B |
| 08/13/2024 | $11.33 | $11.86 (4.68%) | $11.99 | $11.09 | 4.62 M | $2.69 B |
| 08/12/2024 | $11.56 | $11.14 (-3.63%) | $11.75 | $11.03 | 4.84 M | $2.53 B |
| 08/09/2024 | $12.10 | $11.49 (-5.04%) | $12.27 | $10.90 | 9.40 M | $2.61 B |
| 08/08/2024 | $10.21 | $10.54 (3.23%) | $10.68 | $9.94 | 6.32 M | $2.39 B |
| 08/07/2024 | $10.90 | $9.90 (-9.17%) | $10.93 | $9.82 | 9.10 M | $2.25 B |
| 08/06/2024 | $11.11 | $10.65 (-4.14%) | $11.17 | $10.63 | 6.28 M | $2.42 B |
| 08/05/2024 | $10.82 | $10.90 (0.74%) | $11.46 | $10.54 | 8.77 M | $2.48 B |
| 08/02/2024 | $11.82 | $11.79 (-0.25%) | $11.87 | $11.22 | 6.15 M | $2.66 B |
| 08/01/2024 | $13.59 | $12.50 (-8.02%) | $13.72 | $12.35 | 4.81 M | $2.82 B |
| 07/31/2024 | $13.42 | $13.54 (0.89%) | $14.18 | $13.29 | 4.77 M | $3.05 B |
| 07/30/2024 | $13.87 | $13.07 (-5.77%) | $13.90 | $12.94 | 4.87 M | $2.95 B |
| 07/29/2024 | $14.62 | $13.79 (-5.68%) | $14.63 | $13.47 | 4.45 M | $3.11 B |
| 07/26/2024 | $14.88 | $14.51 (-2.49%) | $15.24 | $14.37 | 4.24 M | $3.27 B |
| 07/25/2024 | $14.30 | $14.48 (1.26%) | $15.11 | $13.95 | 4.50 M | $3.27 B |
| 07/24/2024 | $14.90 | $14.48 (-2.82%) | $15.43 | $14.37 | 3.95 M | $3.27 B |
| 07/23/2024 | $14.09 | $15.11 (7.24%) | $15.35 | $14.01 | 4.26 M | $3.41 B |
| 07/22/2024 | $14.61 | $14.25 (-2.46%) | $14.79 | $14.07 | 4.39 M | $3.21 B |
| 07/19/2024 | $14.40 | $14.18 (-1.53%) | $14.56 | $13.90 | 4.26 M | $3.20 B |
| 07/18/2024 | $15.18 | $14.65 (-3.49%) | $15.63 | $14.62 | 7.89 M | $3.30 B |
| 07/17/2024 | $16.44 | $15.28 (-7.06%) | $17.23 | $15.23 | 17.51 M | $3.45 B |
| 07/16/2024 | $14.57 | $15.08 (3.5%) | $15.20 | $14.22 | 7.41 M | $3.40 B |
| 07/15/2024 | $13.19 | $14.54 (10.24%) | $14.56 | $12.90 | 8.59 M | $3.28 B |
| 07/12/2024 | $13.57 | $13.97 (2.95%) | $14.27 | $13.57 | 5.27 M | $3.15 B |
| 07/11/2024 | $13.45 | $13.37 (-0.59%) | $13.59 | $12.98 | 4.45 M | $3.02 B |
| 07/10/2024 | $12.48 | $12.80 (2.56%) | $12.88 | $12.07 | 3.53 M | $2.89 B |
| 07/09/2024 | $12.39 | $12.26 (-1.05%) | $12.43 | $12.02 | 3.65 M | $2.77 B |
| 07/08/2024 | $12.32 | $12.41 (0.73%) | $12.81 | $12.26 | 4.23 M | $2.80 B |
| 07/05/2024 | $11.82 | $12.16 (2.88%) | $12.25 | $11.72 | 5.25 M | $2.74 B |
| 07/03/2024 | $11.19 | $11.85 (5.9%) | $11.90 | $11.01 | 5.26 M | $2.67 B |
| 07/02/2024 | $11.33 | $10.82 (-4.5%) | $11.69 | $10.65 | 8.68 M | $2.44 B |
| 07/01/2024 | $12.32 | $11.37 (-7.71%) | $12.44 | $11.36 | 5.65 M | $2.56 B |