5 DAY PERFORMANCE
+8.49%
1 MONTH PERFORMANCE
+74.34%
3 MONTH PERFORMANCE
+14.62%
6 MONTH PERFORMANCE
+305.14%
YEAR-TO-DATE PERFORMANCE
+74.34%
1 YEAR PERFORMANCE
+542.41%
Bloom Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $156.40 | $151.37 (-3.22%) | $161.80 | $146.55 | 11.49 M | $35.56 B |
| 01/29/2026 | $164.00 | $156.51 (-4.57%) | $165.65 | $149.79 | 11.85 M | $36.77 B |
| 01/28/2026 | $154.00 | $165.39 (7.4%) | $167.57 | $154.00 | 12.86 M | $38.86 B |
| 01/27/2026 | $141.00 | $152.31 (8.02%) | $153.46 | $136.25 | 13.07 M | $35.78 B |
| 01/26/2026 | $142.00 | $139.62 (-1.68%) | $147.65 | $137.23 | 9.10 M | $32.80 B |
| 01/23/2026 | $144.24 | $144.89 (0.45%) | $148.35 | $137.76 | 7.81 M | $34.04 B |
| 01/22/2026 | $153.70 | $145.63 (-5.25%) | $154.76 | $141.86 | 8.31 M | $34.21 B |
| 01/21/2026 | $152.80 | $150.56 (-1.47%) | $155.87 | $142.43 | 12.68 M | $35.37 B |
| 01/20/2026 | $144.00 | $151.75 (5.38%) | $155.31 | $143.20 | 16.61 M | $35.65 B |
| 01/16/2026 | $144.50 | $149.50 (3.46%) | $150.84 | $141.01 | 15.93 M | $35.12 B |
| 01/15/2026 | $138.49 | $139.17 (0.49%) | $144.50 | $134.66 | 10.17 M | $32.70 B |
| 01/14/2026 | $139.39 | $133.46 (-4.25%) | $139.70 | $130.00 | 10.65 M | $31.35 B |
| 01/13/2026 | $137.26 | $139.77 (1.83%) | $145.85 | $135.51 | 13.05 M | $32.84 B |
| 01/12/2026 | $129.70 | $136.87 (5.53%) | $138.17 | $128.45 | 12.37 M | $32.16 B |
| 01/09/2026 | $122.11 | $134.07 (9.79%) | $136.80 | $121.46 | 15.57 M | $31.50 B |
| 01/08/2026 | $121.11 | $121.84 (0.6%) | $128.02 | $116.16 | 25.33 M | $28.62 B |
| 01/07/2026 | $107.65 | $108.00 (0.33%) | $112.34 | $103.75 | 15.07 M | $25.37 B |
| 01/06/2026 | $105.00 | $103.02 (-1.89%) | $107.44 | $98.38 | 11.22 M | $24.20 B |
| 01/05/2026 | $104.00 | $103.87 (-0.13%) | $107.35 | $100.51 | 11.38 M | $24.40 B |
| 01/02/2026 | $90.57 | $98.69 (8.97%) | $98.85 | $88.86 | 11.57 M | $23.19 B |
| 12/31/2025 | $87.53 | $86.89 (-0.73%) | $88.98 | $84.14 | 5.46 M | $20.41 B |
| 12/30/2025 | $88.92 | $87.30 (-1.82%) | $90.17 | $85.88 | 5.04 M | $20.51 B |
| 12/29/2025 | $87.00 | $88.41 (1.62%) | $92.53 | $85.63 | 7.68 M | $20.77 B |
| 12/26/2025 | $92.50 | $90.18 (-2.51%) | $92.55 | $88.33 | 3.85 M | $21.19 B |
| 12/24/2025 | $91.18 | $91.88 (0.77%) | $92.29 | $89.60 | 1.79 M | $21.59 B |
| 12/23/2025 | $91.20 | $91.43 (0.25%) | $93.40 | $88.66 | 5.38 M | $21.48 B |
| 12/22/2025 | $93.90 | $92.26 (-1.75%) | $96.49 | $89.40 | 8.38 M | $21.67 B |
| 12/19/2025 | $81.81 | $88.82 (8.57%) | $90.30 | $81.30 | 17.70 M | $20.87 B |
| 12/18/2025 | $82.91 | $80.21 (-3.26%) | $85.30 | $78.73 | 13.40 M | $18.84 B |
| 12/17/2025 | $88.30 | $76.97 (-12.83%) | $90.50 | $75.70 | 18.16 M | $18.08 B |
| 12/16/2025 | $88.15 | $87.61 (-0.61%) | $89.10 | $83.31 | 18.06 M | $20.58 B |
| 12/15/2025 | $96.48 | $89.58 (-7.15%) | $97.00 | $89.11 | 10.99 M | $21.05 B |
| 12/12/2025 | $105.00 | $94.98 (-9.54%) | $107.10 | $94.24 | 16.40 M | $22.31 B |
| 12/11/2025 | $100.00 | $108.99 (8.99%) | $110.29 | $96.50 | 9.21 M | $25.61 B |
| 12/10/2025 | $106.59 | $101.29 (-4.97%) | $107.50 | $100.05 | 13.92 M | $23.80 B |
| 12/09/2025 | $110.39 | $109.44 (-0.86%) | $113.31 | $108.08 | 7.04 M | $25.71 B |
| 12/08/2025 | $119.75 | $111.79 (-6.65%) | $119.90 | $108.14 | 11.76 M | $26.26 B |
| 12/05/2025 | $115.50 | $119.18 (3.19%) | $119.83 | $112.53 | 13.50 M | $28.00 B |
| 12/04/2025 | $102.92 | $118.09 (14.74%) | $119.64 | $101.54 | 20.12 M | $27.74 B |
| 12/03/2025 | $102.43 | $102.50 (0.07%) | $104.70 | $99.12 | 8.39 M | $24.08 B |
| 12/02/2025 | $101.64 | $105.00 (3.31%) | $109.55 | $101.00 | 15.93 M | $24.67 B |
| 12/01/2025 | $107.08 | $98.93 (-7.61%) | $110.84 | $98.91 | 13.08 M | $23.24 B |
| 11/28/2025 | $104.20 | $109.24 (4.84%) | $109.25 | $102.50 | 8.14 M | $25.66 B |
| 11/26/2025 | $99.86 | $101.14 (1.28%) | $102.65 | $92.00 | 13.30 M | $23.76 B |
| 11/25/2025 | $92.69 | $94.29 (1.73%) | $94.91 | $85.20 | 12.31 M | $22.15 B |
| 11/24/2025 | $90.13 | $95.56 (6.02%) | $97.30 | $89.19 | 27.79 M | $22.45 B |
| 11/21/2025 | $94.02 | $89.99 (-4.29%) | $94.50 | $76.00 | 37.67 M | $21.14 B |
| 11/20/2025 | $113.10 | $93.38 (-17.44%) | $118.58 | $92.36 | 20.22 M | $21.94 B |
| 11/19/2025 | $105.00 | $108.93 (3.74%) | $115.38 | $103.35 | 13.82 M | $25.59 B |
| 11/18/2025 | $103.67 | $104.97 (1.25%) | $112.07 | $103.00 | 13.05 M | $24.66 B |
| 11/17/2025 | $107.15 | $107.11 (-0.04%) | $113.75 | $103.66 | 11.69 M | $25.16 B |
| 11/14/2025 | $95.88 | $111.89 (16.7%) | $118.65 | $93.87 | 23.93 M | $26.29 B |
| 11/13/2025 | $123.42 | $103.55 (-16.1%) | $124.00 | $98.39 | 28.92 M | $24.33 B |
| 11/12/2025 | $130.34 | $126.72 (-2.78%) | $131.01 | $118.64 | 10.32 M | $29.77 B |
| 11/11/2025 | $136.64 | $127.07 (-7%) | $136.75 | $125.55 | 11.21 M | $29.85 B |
| 11/10/2025 | $141.97 | $139.23 (-1.93%) | $147.86 | $135.51 | 10.82 M | $32.71 B |
| 11/07/2025 | $131.71 | $135.21 (2.66%) | $135.94 | $123.24 | 15.64 M | $31.77 B |
| 11/06/2025 | $141.01 | $136.86 (-2.94%) | $144.42 | $133.83 | 10.16 M | $32.15 B |
| 11/05/2025 | $133.85 | $141.41 (5.65%) | $146.45 | $133.30 | 14.96 M | $33.22 B |
| 11/04/2025 | $132.52 | $129.05 (-2.62%) | $139.88 | $128.01 | 17.49 M | $30.32 B |
| 11/03/2025 | $132.52 | $142.37 (7.43%) | $147.82 | $131.50 | 17.28 M | $33.45 B |
| 10/31/2025 | $131.69 | $132.16 (0.36%) | $135.01 | $121.30 | 17.37 M | $31.05 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.
