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 |
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.
