5 DAY PERFORMANCE
-24.24%
1 MONTH PERFORMANCE
-35.15%
3 MONTH PERFORMANCE
+43.42%
6 MONTH PERFORMANCE
+317.45%
YEAR-TO-DATE PERFORMANCE
+306.55%
1 YEAR PERFORMANCE
+284.73%
Bloom Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $131.96 | $127.85 (-3.11%) | $137.04 | $127.11 | 18.01 M | $30.04 B |
| 10/29/2025 | $129.30 | $133.71 (3.41%) | $144.20 | $122.22 | 26.83 M | $31.41 B |
| 10/28/2025 | $108.00 | $113.28 (4.89%) | $113.52 | $105.84 | 12.99 M | $26.61 B |
| 10/27/2025 | $112.66 | $108.53 (-3.67%) | $113.16 | $103.00 | 9.11 M | $25.50 B |
| 10/24/2025 | $106.00 | $110.38 (4.13%) | $111.37 | $104.25 | 10.39 M | $25.67 B |
| 10/23/2025 | $94.24 | $101.42 (7.62%) | $103.81 | $93.23 | 8.23 M | $23.58 B |
| 10/22/2025 | $100.68 | $94.37 (-6.27%) | $103.62 | $88.23 | 16.24 M | $21.94 B |
| 10/21/2025 | $108.35 | $104.38 (-3.66%) | $108.92 | $98.46 | 9.66 M | $24.27 B |
| 10/20/2025 | $116.14 | $109.06 (-6.1%) | $119.60 | $108.21 | 8.37 M | $25.36 B |
| 10/17/2025 | $112.40 | $111.50 (-0.8%) | $114.21 | $106.35 | 10.33 M | $25.93 B |
| 10/16/2025 | $119.44 | $115.09 (-3.64%) | $122.90 | $112.72 | 13.38 M | $26.76 B |
| 10/15/2025 | $120.81 | $116.58 (-3.5%) | $125.75 | $115.93 | 16.73 M | $27.11 B |
| 10/14/2025 | $107.58 | $114.06 (6.02%) | $116.88 | $101.55 | 14.16 M | $26.52 B |
| 10/13/2025 | $105.99 | $109.91 (3.7%) | $115.21 | $102.34 | 28.74 M | $25.56 B |
| 10/10/2025 | $86.10 | $86.87 (0.89%) | $92.73 | $85.11 | 13.48 M | $20.20 B |
| 10/09/2025 | $87.71 | $86.65 (-1.21%) | $89.44 | $85.08 | 8.24 M | $20.15 B |
| 10/08/2025 | $88.15 | $87.58 (-0.65%) | $90.00 | $85.50 | 7.97 M | $20.37 B |
| 10/07/2025 | $88.83 | $86.06 (-3.12%) | $92.34 | $83.47 | 10.82 M | $20.01 B |
| 10/06/2025 | $92.99 | $86.97 (-6.47%) | $95.70 | $86.27 | 12.27 M | $20.22 B |
| 10/03/2025 | $88.96 | $90.29 (1.5%) | $93.80 | $86.50 | 14.07 M | $21.00 B |
| 10/02/2025 | $89.14 | $88.00 (-1.28%) | $92.16 | $85.03 | 15.35 M | $20.46 B |
| 10/01/2025 | $82.67 | $90.19 (9.1%) | $91.23 | $82.67 | 20.30 M | $20.97 B |
| 09/30/2025 | $72.60 | $84.57 (16.49%) | $85.67 | $70.89 | 25.11 M | $19.67 B |
| 09/29/2025 | $72.91 | $73.60 (0.95%) | $75.55 | $71.92 | 10.76 M | $17.12 B |
| 09/26/2025 | $67.25 | $70.32 (4.57%) | $71.46 | $66.62 | 9.36 M | $16.35 B |
| 09/25/2025 | $63.00 | $68.69 (9.03%) | $69.49 | $61.37 | 17.71 M | $15.97 B |
| 09/24/2025 | $69.28 | $69.18 (-0.14%) | $69.57 | $64.27 | 33.32 M | $16.09 B |
| 09/23/2025 | $82.00 | $77.38 (-5.63%) | $86.00 | $75.60 | 22.14 M | $17.99 B |
| 09/22/2025 | $83.73 | $86.27 (3.03%) | $86.89 | $81.00 | 10.91 M | $20.06 B |
| 09/19/2025 | $84.00 | $84.93 (1.11%) | $85.40 | $81.61 | 16.59 M | $19.75 B |
| 09/18/2025 | $80.50 | $80.97 (0.58%) | $84.02 | $77.61 | 15.38 M | $18.83 B |
| 09/17/2025 | $73.75 | $79.67 (8.03%) | $80.71 | $72.35 | 16.36 M | $18.53 B |
| 09/16/2025 | $71.85 | $73.29 (2%) | $73.42 | $69.94 | 14.05 M | $17.04 B |
| 09/15/2025 | $68.00 | $67.02 (-1.44%) | $68.55 | $63.94 | 11.14 M | $15.58 B |
| 09/12/2025 | $66.02 | $67.26 (1.88%) | $67.26 | $62.62 | 13.50 M | $15.64 B |
| 09/11/2025 | $64.11 | $67.29 (4.96%) | $68.74 | $63.85 | 12.24 M | $15.65 B |
| 09/10/2025 | $60.13 | $62.96 (4.71%) | $65.63 | $60.00 | 21.92 M | $14.64 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.
