5 DAY PERFORMANCE
+10.40%
1 MONTH PERFORMANCE
+8.52%
3 MONTH PERFORMANCE
+2.70%
6 MONTH PERFORMANCE
+145.47%
YEAR-TO-DATE PERFORMANCE
+14.72%
1 YEAR PERFORMANCE
+147.38%
Bloom Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.49 | $24.55 (-3.69%) | $25.86 | $24.20 | 5.79 M | $7.24 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 |
| 03/04/2025 | $21.99 | $22.70 (3.23%) | $23.14 | $20.25 | 12.90 M | $6.68 B |
| 03/03/2025 | $24.38 | $23.42 (-3.94%) | $25.31 | $23.05 | 9.02 M | $6.90 B |
| 02/28/2025 | $23.36 | $24.02 (2.83%) | $24.22 | $22.33 | 11.94 M | $5.48 B |
| 02/27/2025 | $23.79 | $23.04 (-3.15%) | $24.76 | $22.70 | 9.85 M | $5.25 B |
| 02/26/2025 | $22.91 | $23.40 (2.14%) | $23.95 | $22.70 | 5.15 M | $5.33 B |
| 02/25/2025 | $22.65 | $21.97 (-3%) | $22.71 | $20.69 | 8.03 M | $5.01 B |
| 02/24/2025 | $24.21 | $22.70 (-6.24%) | $24.23 | $21.73 | 8.50 M | $5.17 B |
| 02/21/2025 | $26.50 | $24.17 (-8.79%) | $26.63 | $24.00 | 4.80 M | $5.51 B |
| 02/20/2025 | $27.25 | $25.99 (-4.62%) | $27.80 | $25.48 | 6.35 M | $5.92 B |
| 02/19/2025 | $25.91 | $26.50 (2.28%) | $26.79 | $25.42 | 3.36 M | $6.04 B |
| 02/18/2025 | $25.40 | $26.02 (2.44%) | $26.60 | $24.89 | 5.07 M | $5.93 B |
| 02/14/2025 | $24.78 | $25.41 (2.54%) | $25.64 | $24.40 | 4.48 M | $5.79 B |
| 02/13/2025 | $24.03 | $24.71 (2.83%) | $24.75 | $23.52 | 4.87 M | $5.63 B |
| 02/12/2025 | $23.49 | $23.48 (-0.04%) | $23.87 | $23.10 | 3.01 M | $5.35 B |
| 02/11/2025 | $24.54 | $24.07 (-1.92%) | $25.06 | $24.04 | 4.44 M | $5.49 B |
| 02/10/2025 | $24.85 | $25.39 (2.17%) | $25.60 | $24.50 | 3.01 M | $5.79 B |
| 02/07/2025 | $24.93 | $24.78 (-0.6%) | $25.46 | $24.08 | 4.09 M | $5.65 B |
| 02/06/2025 | $24.37 | $24.78 (1.68%) | $25.41 | $24.10 | 4.14 M | $5.65 B |
| 02/05/2025 | $23.89 | $24.26 (1.55%) | $25.31 | $23.69 | 5.36 M | $5.53 B |
| 02/04/2025 | $23.61 | $23.11 (-2.12%) | $24.12 | $23.05 | 3.24 M | $5.27 B |
| 02/03/2025 | $22.00 | $23.57 (7.14%) | $24.54 | $21.90 | 5.29 M | $5.37 B |
| 01/31/2025 | $23.43 | $23.58 (0.64%) | $24.55 | $23.15 | 6.09 M | $5.38 B |
| 01/30/2025 | $23.12 | $23.52 (1.73%) | $24.16 | $23.03 | 7.17 M | $5.36 B |
| 01/29/2025 | $21.10 | $22.38 (6.07%) | $22.79 | $21.07 | 9.90 M | $5.10 B |
| 01/28/2025 | $22.79 | $20.40 (-10.49%) | $22.79 | $19.82 | 16.58 M | $4.65 B |
| 01/27/2025 | $24.63 | $22.42 (-8.97%) | $24.82 | $21.00 | 21.45 M | $5.11 B |
| 01/24/2025 | $27.72 | $29.81 (7.54%) | $29.83 | $27.72 | 12.24 M | $6.80 B |
| 01/23/2025 | $25.10 | $27.67 (10.24%) | $28.25 | $24.55 | 9.69 M | $6.31 B |
| 01/22/2025 | $26.95 | $25.53 (-5.27%) | $27.56 | $25.47 | 8.19 M | $5.82 B |
| 01/21/2025 | $24.16 | $25.75 (6.58%) | $25.90 | $23.33 | 7.22 M | $5.87 B |
| 01/17/2025 | $24.25 | $23.92 (-1.36%) | $25.22 | $23.69 | 5.49 M | $5.45 B |
| 01/16/2025 | $23.27 | $23.56 (1.25%) | $23.73 | $22.82 | 3.02 M | $5.37 B |
| 01/15/2025 | $23.25 | $22.65 (-2.58%) | $23.81 | $22.65 | 3.40 M | $5.16 B |
| 01/14/2025 | $23.69 | $22.30 (-5.87%) | $24.42 | $22.17 | 5.13 M | $5.08 B |
| 01/13/2025 | $23.10 | $23.03 (-0.3%) | $23.27 | $21.57 | 5.35 M | $5.25 B |
| 01/10/2025 | $23.90 | $23.58 (-1.34%) | $24.14 | $22.84 | 4.71 M | $5.38 B |
| 01/08/2025 | $24.22 | $24.38 (0.66%) | $24.77 | $23.53 | 6.43 M | $5.56 B |
| 01/07/2025 | $25.60 | $25.06 (-2.11%) | $26.24 | $24.42 | 4.84 M | $5.71 B |
| 01/06/2025 | $24.89 | $25.48 (2.37%) | $26.09 | $24.50 | 6.59 M | $5.81 B |
| 01/03/2025 | $23.75 | $24.32 (2.4%) | $25.37 | $23.45 | 6.44 M | $5.54 B |
| 01/02/2025 | $22.51 | $23.37 (3.82%) | $23.65 | $22.37 | 4.20 M | $5.33 B |
| 12/31/2024 | $22.58 | $22.21 (-1.64%) | $22.82 | $22.07 | 3.82 M | $5.06 B |
| 12/30/2024 | $22.35 | $22.51 (0.72%) | $22.99 | $22.05 | 4.24 M | $5.13 B |
| 12/27/2024 | $24.05 | $22.90 (-4.78%) | $24.84 | $22.65 | 5.04 M | $5.22 B |
| 12/26/2024 | $24.30 | $24.33 (0.12%) | $24.46 | $23.67 | 2.66 M | $5.55 B |
| 12/24/2024 | $24.13 | $24.33 (0.83%) | $24.62 | $23.53 | 1.70 M | $5.55 B |
| 12/23/2024 | $23.85 | $24.20 (1.47%) | $24.37 | $23.28 | 4.27 M | $5.52 B |
| 12/20/2024 | $22.68 | $24.12 (6.35%) | $24.47 | $22.57 | 6.38 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 |
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.
