5 DAY PERFORMANCE
-47.72%
1 MONTH PERFORMANCE
-43.86%
3 MONTH PERFORMANCE
-41.18%
6 MONTH PERFORMANCE
-5.59%
YEAR-TO-DATE PERFORMANCE
+73.99%
1 YEAR PERFORMANCE
+74.47%
Bloom Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $275.85 | $272.87 (-1.08%) | $277.79 | $271.03 | 3.97 M | $78.42 B |
| 10/08/2026 | $283.83 | $272.82 (-3.88%) | $286.95 | $264.50 | 15.75 M | $78.38 B |
| 10/07/2026 | $286.00 | $291.29 (1.85%) | $296.83 | $284.54 | 10.95 M | $83.68 B |
| 10/06/2026 | $295.25 | $295.78 (0.18%) | $300.80 | $285.64 | 12.33 M | $84.97 B |
| 10/05/2026 | $289.99 | $286.65 (-1.15%) | $291.96 | $282.34 | 7.50 M | $82.35 B |
| 10/02/2026 | $284.00 | $289.15 (1.81%) | $297.59 | $283.10 | 12.90 M | $83.07 B |
| 10/01/2026 | $284.62 | $277.58 (-2.47%) | $287.15 | $272.38 | 11.55 M | $79.75 B |
| 09/30/2026 | $296.06 | $276.98 (-6.44%) | $300.46 | $276.90 | 15.28 M | $79.57 B |
| 09/29/2026 | $272.82 | $291.25 (6.76%) | $302.35 | $271.20 | 23.69 M | $83.67 B |
| 09/28/2026 | $282.51 | $262.87 (-6.95%) | $286.26 | $259.46 | 15.58 M | $75.52 B |
| 09/25/2026 | $269.91 | $288.70 (6.96%) | $292.72 | $264.01 | 17.36 M | $82.94 B |
| 09/24/2026 | $256.00 | $266.65 (4.16%) | $269.34 | $251.30 | 18.08 M | $76.61 B |
| 09/23/2026 | $276.96 | $275.19 (-0.64%) | $282.64 | $271.02 | 8.19 M | $79.06 B |
| 09/22/2026 | $274.16 | $276.53 (0.86%) | $284.25 | $268.97 | 10.59 M | $79.44 B |
| 09/21/2026 | $270.00 | $272.89 (1.07%) | $282.00 | $265.36 | 14.55 M | $78.40 B |
| 09/18/2026 | $284.32 | $265.63 (-6.57%) | $285.10 | $265.00 | 73.47 M | $76.31 B |
| 09/17/2026 | $283.15 | $280.76 (-0.84%) | $288.00 | $275.53 | 14.24 M | $80.66 B |
| 09/16/2026 | $268.24 | $270.02 (0.66%) | $275.18 | $261.81 | 13.50 M | $77.57 B |
| 09/15/2026 | $261.00 | $259.35 (-0.63%) | $269.83 | $257.09 | 10.74 M | $74.51 B |
| 09/14/2026 | $256.40 | $257.05 (0.25%) | $261.70 | $249.05 | 14.84 M | $73.85 B |
| 09/11/2026 | $268.52 | $275.75 (2.69%) | $277.28 | $266.12 | 13.63 M | $79.22 B |
| 09/10/2026 | $260.71 | $258.49 (-0.85%) | $271.50 | $257.01 | 11.52 M | $74.26 B |
| 09/09/2026 | $272.99 | $269.28 (-1.36%) | $280.48 | $268.58 | 12.15 M | $77.36 B |
| 09/08/2026 | $267.76 | $277.22 (3.53%) | $283.83 | $259.78 | 27.50 M | $79.64 B |
| 09/04/2026 | $236.82 | $252.87 (6.78%) | $253.30 | $235.55 | 16.47 M | $72.65 B |
| 09/03/2026 | $219.00 | $235.55 (7.56%) | $238.41 | $212.12 | 15.64 M | $67.67 B |
| 09/02/2026 | $210.00 | $217.28 (3.47%) | $217.30 | $204.30 | 9.18 M | $62.42 B |
| 09/01/2026 | $203.50 | $213.63 (4.98%) | $213.66 | $197.50 | 10.79 M | $61.37 B |
| 08/31/2026 | $208.88 | $206.30 (-1.24%) | $210.00 | $202.88 | 10.09 M | $59.27 B |
| 08/28/2026 | $215.71 | $210.77 (-2.29%) | $222.40 | $209.12 | 11.41 M | $60.55 B |
| 08/27/2026 | $227.10 | $217.83 (-4.08%) | $227.99 | $214.75 | 11.69 M | $62.58 B |
| 08/26/2026 | $213.94 | $218.21 (2%) | $227.34 | $212.30 | 11.99 M | $62.69 B |
| 08/25/2026 | $213.55 | $217.45 (1.83%) | $218.53 | $208.30 | 14.90 M | $62.47 B |
| 08/24/2026 | $191.98 | $204.02 (6.27%) | $209.92 | $185.93 | 15.25 M | $58.61 B |
| 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 |
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.
