-
5 DAY PERFORMANCE
+67.65% -
1 MONTH PERFORMANCE
+124.41% -
3 MONTH PERFORMANCE
+96.38% -
6 MONTH PERFORMANCE
+84.91% -
YEAR-TO-DATE PERFORMANCE
+54.05% -
1 YEAR PERFORMANCE
+81.38%
Bloom Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $21.41 | $22.81 (6.54%) | $24.92 | $21.09 | 38.27 M | $5.20 B |
| 11/15/2024 | $20.95 | $21.14 (0.91%) | $22.50 | $17.80 | 64.76 M | $4.82 B |
| 11/14/2024 | $13.65 | $13.28 (-2.71%) | $13.72 | $12.78 | 4.37 M | $3.03 B |
| 11/13/2024 | $13.71 | $13.60 (-0.8%) | $14.22 | $13.48 | 6.13 M | $3.10 B |
| 11/12/2024 | $13.08 | $13.54 (3.52%) | $13.58 | $12.80 | 5.86 M | $3.09 B |
| 11/11/2024 | $13.60 | $13.62 (0.15%) | $13.88 | $12.96 | 9.91 M | $3.10 B |
| 11/08/2024 | $11.05 | $13.17 (19.19%) | $13.39 | $11.02 | 23.20 M | $3.00 B |
| 11/07/2024 | $10.69 | $10.67 (-0.19%) | $11.18 | $10.49 | 11.03 M | $2.43 B |
| 11/06/2024 | $10.99 | $10.97 (-0.18%) | $11.21 | $10.42 | 12.24 M | $2.50 B |
| 11/05/2024 | $10.83 | $11.40 (5.26%) | $11.42 | $10.63 | 9.98 M | $2.60 B |
| 11/04/2024 | $10.00 | $10.82 (8.2%) | $10.94 | $10.00 | 9.88 M | $2.46 B |
| 11/01/2024 | $9.81 | $9.94 (1.33%) | $10.30 | $9.65 | 5.95 M | $2.26 B |
| 10/31/2024 | $10.10 | $9.60 (-4.95%) | $10.18 | $9.59 | 4.53 M | $2.18 B |
| 10/30/2024 | $10.00 | $10.10 (1%) | $10.55 | $9.86 | 8.67 M | $2.29 B |
| 10/29/2024 | $9.96 | $10.14 (1.81%) | $10.17 | $9.87 | 3.33 M | $2.30 B |
| 10/28/2024 | $9.49 | $10.15 (6.95%) | $10.27 | $9.46 | 6.24 M | $2.31 B |
| 10/25/2024 | $9.30 | $9.50 (2.15%) | $9.72 | $9.19 | 6.58 M | $2.16 B |
| 10/24/2024 | $9.18 | $9.19 (0.11%) | $9.49 | $9.05 | 5.90 M | $2.09 B |
| 10/23/2024 | $9.64 | $9.04 (-6.22%) | $9.69 | $9.02 | 8.75 M | $2.05 B |
| 10/22/2024 | $9.87 | $9.73 (-1.42%) | $9.95 | $9.61 | 4.13 M | $2.21 B |
| 10/21/2024 | $10.18 | $9.87 (-3.05%) | $10.26 | $9.66 | 6.65 M | $2.24 B |
| 10/18/2024 | $10.26 | $10.16 (-0.97%) | $10.34 | $10.07 | 3.72 M | $2.31 B |
| 10/17/2024 | $10.43 | $10.16 (-2.59%) | $10.43 | $10.07 | 3.85 M | $2.31 B |
| 10/16/2024 | $10.57 | $10.41 (-1.51%) | $10.65 | $10.31 | 2.85 M | $2.36 B |
| 10/15/2024 | $10.38 | $10.46 (0.77%) | $10.69 | $10.15 | 4.12 M | $2.38 B |
| 10/14/2024 | $10.62 | $10.46 (-1.51%) | $10.76 | $10.26 | 3.64 M | $2.38 B |
| 10/11/2024 | $10.14 | $10.74 (5.92%) | $10.83 | $10.08 | 4.52 M | $2.44 B |
| 10/10/2024 | $10.31 | $10.22 (-0.87%) | $10.37 | $10.04 | 3.53 M | $2.32 B |
| 10/09/2024 | $10.23 | $10.56 (3.23%) | $10.85 | $10.19 | 3.91 M | $2.40 B |
| 10/08/2024 | $10.22 | $10.25 (0.29%) | $10.35 | $9.98 | 2.85 M | $2.33 B |
| 10/07/2024 | $10.74 | $10.36 (-3.54%) | $10.75 | $10.10 | 4.16 M | $2.35 B |
| 10/04/2024 | $10.89 | $10.83 (-0.55%) | $10.98 | $10.46 | 4.95 M | $2.46 B |
| 10/03/2024 | $10.51 | $10.65 (1.33%) | $10.71 | $10.34 | 4.10 M | $2.42 B |
| 10/02/2024 | $10.13 | $10.73 (5.92%) | $10.91 | $9.81 | 6.13 M | $2.44 B |
| 10/01/2024 | $10.46 | $10.21 (-2.39%) | $10.48 | $9.96 | 5.82 M | $2.32 B |
| 09/30/2024 | $10.69 | $10.56 (-1.22%) | $10.79 | $10.37 | 3.76 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 |