5 DAY PERFORMANCE
-26.84%
1 MONTH PERFORMANCE
-18.23%
3 MONTH PERFORMANCE
-50.02%
6 MONTH PERFORMANCE
-9.04%
YEAR-TO-DATE PERFORMANCE
+73.99%
1 YEAR PERFORMANCE
+211.45%
Bloom Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $206.22 | $201.45 (-2.31%) | $207.88 | $195.68 | 9.37 M | $57.87 B |
| 08/20/2026 | $203.50 | $202.48 (-0.5%) | $206.85 | $197.33 | 9.46 M | $58.17 B |
| 08/19/2026 | $212.55 | $206.63 (-2.79%) | $212.56 | $200.09 | 10.33 M | $59.36 B |
| 08/18/2026 | $220.77 | $209.01 (-5.33%) | $222.70 | $205.50 | 15.42 M | $60.05 B |
| 08/17/2026 | $241.18 | $232.16 (-3.74%) | $244.44 | $229.10 | 10.64 M | $66.70 B |
| 08/14/2026 | $233.66 | $229.94 (-1.59%) | $248.57 | $227.67 | 12.24 M | $66.06 B |
| 08/13/2026 | $235.94 | $236.22 (0.12%) | $253.31 | $233.44 | 11.38 M | $67.86 B |
| 08/12/2026 | $236.71 | $237.16 (0.19%) | $249.99 | $231.18 | 15.89 M | $68.13 B |
| 08/11/2026 | $214.50 | $211.21 (-1.53%) | $219.70 | $210.16 | 8.71 M | $60.68 B |
| 08/10/2026 | $221.00 | $210.63 (-4.69%) | $221.04 | $210.02 | 9.01 M | $60.51 B |
| 08/07/2026 | $240.18 | $219.34 (-8.68%) | $240.18 | $212.20 | 15.10 M | $63.01 B |
| 08/06/2026 | $223.00 | $228.96 (2.67%) | $249.45 | $221.21 | 11.84 M | $65.78 B |
| 08/05/2026 | $223.79 | $234.33 (4.71%) | $241.89 | $222.59 | 13.32 M | $67.32 B |
| 08/04/2026 | $225.38 | $228.11 (1.21%) | $237.45 | $219.21 | 18.85 M | $65.53 B |
| 08/03/2026 | $197.83 | $218.32 (10.36%) | $224.64 | $191.00 | 18.45 M | $62.72 B |
| 07/31/2026 | $230.78 | $205.81 (-10.82%) | $235.49 | $205.43 | 21.96 M | $59.13 B |
| 07/30/2026 | $186.25 | $207.12 (11.21%) | $215.74 | $184.88 | 35.30 M | $59.50 B |
| 07/29/2026 | $183.50 | $163.75 (-10.76%) | $185.66 | $157.33 | 44.26 M | $47.04 B |
| 07/28/2026 | $175.30 | $166.84 (-4.83%) | $176.85 | $157.65 | 29.40 M | $47.93 B |
| 07/27/2026 | $190.51 | $188.18 (-1.22%) | $197.50 | $176.57 | 15.66 M | $54.06 B |
| 07/24/2026 | $214.19 | $184.89 (-13.68%) | $214.19 | $183.22 | 16.02 M | $53.12 B |
| 07/23/2026 | $215.02 | $217.30 (1.06%) | $229.67 | $213.75 | 9.43 M | $61.22 B |
| 07/22/2026 | $217.57 | $218.22 (0.3%) | $229.86 | $216.52 | 9.33 M | $61.48 B |
| 07/21/2026 | $211.07 | $226.26 (7.2%) | $229.90 | $207.60 | 14.95 M | $63.74 B |
| 07/20/2026 | $213.88 | $197.06 (-7.86%) | $220.00 | $195.09 | 17.26 M | $55.52 B |
| 07/17/2026 | $200.98 | $214.96 (6.96%) | $223.75 | $194.60 | 17.07 M | $60.56 B |
| 07/16/2026 | $228.30 | $206.73 (-9.45%) | $229.98 | $204.56 | 16.34 M | $58.24 B |
| 07/15/2026 | $243.10 | $239.38 (-1.53%) | $244.49 | $216.28 | 11.20 M | $67.44 B |
| 07/14/2026 | $246.59 | $243.40 (-1.29%) | $252.00 | $234.53 | 8.77 M | $68.57 B |
| 07/13/2026 | $231.38 | $233.49 (0.91%) | $246.79 | $228.30 | 10.07 M | $65.78 B |
| 07/10/2026 | $251.21 | $244.61 (-2.63%) | $251.21 | $229.55 | 14.89 M | $68.91 B |
| 07/09/2026 | $276.08 | $257.02 (-6.9%) | $276.08 | $253.32 | 10.51 M | $72.41 B |
| 07/08/2026 | $262.60 | $254.29 (-3.16%) | $269.72 | $235.34 | 19.20 M | $71.64 B |
| 07/07/2026 | $286.50 | $269.57 (-5.91%) | $290.92 | $261.51 | 11.19 M | $75.94 B |
| 07/06/2026 | $280.92 | $295.05 (5.03%) | $305.41 | $276.68 | 11.62 M | $83.12 B |
| 07/02/2026 | $297.87 | $270.89 (-9.06%) | $307.82 | $257.51 | 15.78 M | $76.31 B |
| 07/01/2026 | $290.63 | $289.50 (-0.39%) | $320.00 | $286.25 | 16.35 M | $81.56 B |
| 06/30/2026 | $279.70 | $302.70 (8.22%) | $308.82 | $279.32 | 14.49 M | $85.28 B |
| 06/29/2026 | $272.45 | $275.01 (0.94%) | $283.62 | $261.33 | 17.52 M | $77.48 B |
| 06/26/2026 | $294.52 | $252.02 (-14.43%) | $298.53 | $247.74 | 57.20 M | $71.00 B |
| 06/25/2026 | $346.29 | $309.18 (-10.72%) | $351.28 | $297.97 | 13.13 M | $87.10 B |
| 06/24/2026 | $327.55 | $326.19 (-0.42%) | $345.50 | $315.01 | 11.02 M | $91.89 B |
| 06/23/2026 | $309.35 | $321.98 (4.08%) | $329.69 | $300.31 | 11.49 M | $90.71 B |
| 06/22/2026 | $332.00 | $345.85 (4.17%) | $349.99 | $330.00 | 11.31 M | $97.43 B |
| 06/18/2026 | $297.60 | $328.91 (10.52%) | $329.51 | $294.81 | 16.01 M | $92.66 B |
| 06/17/2026 | $283.41 | $284.99 (0.56%) | $295.83 | $280.41 | 11.02 M | $80.29 B |
| 06/16/2026 | $274.10 | $280.88 (2.47%) | $297.97 | $271.01 | 11.27 M | $79.13 B |
| 06/15/2026 | $272.99 | $274.50 (0.55%) | $280.50 | $269.53 | 9.17 M | $77.33 B |
| 06/12/2026 | $246.00 | $260.22 (5.78%) | $269.23 | $245.00 | 8.61 M | $73.31 B |
| 06/11/2026 | $239.71 | $248.88 (3.83%) | $252.82 | $232.82 | 8.87 M | $70.11 B |
| 06/10/2026 | $248.19 | $234.23 (-5.62%) | $258.63 | $230.61 | 15.51 M | $65.99 B |
| 06/09/2026 | $261.94 | $259.61 (-0.89%) | $280.74 | $241.92 | 16.20 M | $73.14 B |
| 06/08/2026 | $265.50 | $253.57 (-4.49%) | $265.51 | $248.58 | 8.62 M | $71.44 B |
| 06/05/2026 | $280.00 | $263.61 (-5.85%) | $280.41 | $252.08 | 11.65 M | $74.26 B |
| 06/04/2026 | $278.79 | $291.37 (4.51%) | $295.69 | $272.11 | 6.63 M | $82.08 B |
| 06/03/2026 | $296.81 | $287.32 (-3.2%) | $298.50 | $282.91 | 7.87 M | $80.94 B |
| 06/02/2026 | $280.39 | $302.85 (8.01%) | $305.11 | $279.10 | 13.00 M | $85.32 B |
| 06/01/2026 | $277.67 | $273.51 (-1.5%) | $287.69 | $270.00 | 10.36 M | $77.05 B |
| 05/29/2026 | $280.00 | $285.00 (1.79%) | $287.00 | $268.13 | 16.91 M | $80.29 B |
| 05/28/2026 | $297.69 | $290.01 (-2.58%) | $306.72 | $286.27 | 7.84 M | $81.70 B |
| 05/27/2026 | $300.75 | $293.80 (-2.31%) | $303.94 | $285.90 | 6.63 M | $82.77 B |
| 05/26/2026 | $315.95 | $302.40 (-4.29%) | $318.00 | $300.50 | 8.86 M | $85.19 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.
