5 DAY PERFORMANCE
-7.72%
1 MONTH PERFORMANCE
+0.79%
3 MONTH PERFORMANCE
+121.17%
6 MONTH PERFORMANCE
+88.22%
YEAR-TO-DATE PERFORMANCE
+63.04%
1 YEAR PERFORMANCE
+63.48%
Bloom Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.68 | $24.12 (6.35%) | $24.47 | $22.57 | 6.13 M | $5.50 B |
| 12/19/2024 | $24.00 | $22.88 (-4.67%) | $24.18 | $21.91 | 9.33 M | $5.22 B |
| 12/18/2024 | $24.67 | $23.46 (-4.9%) | $25.46 | $22.89 | 4.94 M | $5.35 B |
| 12/17/2024 | $26.00 | $24.77 (-4.73%) | $26.78 | $24.51 | 5.46 M | $5.65 B |
| 12/16/2024 | $25.74 | $26.15 (1.59%) | $27.06 | $24.40 | 7.08 M | $5.96 B |
| 12/13/2024 | $24.34 | $25.59 (5.14%) | $25.88 | $24.25 | 4.81 M | $5.83 B |
| 12/12/2024 | $24.10 | $24.81 (2.95%) | $26.03 | $23.93 | 6.31 M | $5.66 B |
| 12/11/2024 | $24.67 | $23.60 (-4.34%) | $25.20 | $23.55 | 8.09 M | $5.38 B |
| 12/10/2024 | $25.95 | $23.47 (-9.56%) | $25.95 | $22.73 | 15.04 M | $5.35 B |
| 12/09/2024 | $27.68 | $26.58 (-3.97%) | $28.48 | $26.21 | 7.02 M | $6.06 B |
| 12/06/2024 | $26.72 | $27.08 (1.35%) | $27.50 | $25.71 | 6.88 M | $6.17 B |
| 12/05/2024 | $26.45 | $25.96 (-1.85%) | $26.91 | $25.48 | 5.94 M | $5.92 B |
| 12/04/2024 | $26.44 | $26.28 (-0.61%) | $26.67 | $25.17 | 6.55 M | $5.99 B |
| 12/03/2024 | $26.06 | $26.14 (0.31%) | $26.52 | $25.43 | 7.94 M | $5.96 B |
| 12/02/2024 | $27.55 | $26.92 (-2.29%) | $28.00 | $26.68 | 6.86 M | $6.14 B |
| 11/29/2024 | $27.67 | $27.45 (-0.8%) | $27.92 | $26.97 | 3.83 M | $6.26 B |
| 11/27/2024 | $26.95 | $27.21 (0.96%) | $28.70 | $26.83 | 12.07 M | $6.20 B |
| 11/26/2024 | $26.01 | $26.17 (0.62%) | $26.90 | $25.56 | 8.65 M | $5.97 B |
| 11/25/2024 | $26.30 | $25.95 (-1.33%) | $26.92 | $25.07 | 11.09 M | $5.92 B |
| 11/22/2024 | $24.00 | $25.76 (7.33%) | $26.26 | $23.61 | 10.58 M | $5.87 B |
| 11/21/2024 | $24.76 | $23.94 (-3.31%) | $25.01 | $23.51 | 9.67 M | $5.46 B |
| 11/20/2024 | $23.02 | $24.80 (7.73%) | $25.12 | $22.86 | 14.34 M | $5.65 B |
| 11/19/2024 | $22.40 | $23.75 (6.03%) | $24.25 | $22.17 | 14.49 M | $5.41 B |
| 11/18/2024 | $21.41 | $22.81 (6.54%) | $24.92 | $21.09 | 38.51 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 |