5 DAY PERFORMANCE
-42.08%
1 MONTH PERFORMANCE
-14.43%
3 MONTH PERFORMANCE
+8.19%
6 MONTH PERFORMANCE
+46.00%
YEAR-TO-DATE PERFORMANCE
+73.99%
1 YEAR PERFORMANCE
+689.04%
Bloom Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $285.72 | $289.76 (1.41%) | $297.87 | $270.05 | 9.03 M | $81.22 B |
| 05/12/2026 | $276.00 | $280.69 (1.7%) | $289.45 | $265.39 | 7.48 M | $79.08 B |
| 05/11/2026 | $269.50 | $283.92 (5.35%) | $296.39 | $267.98 | 11.49 M | $79.99 B |
| 05/08/2026 | $271.22 | $261.03 (-3.76%) | $272.56 | $249.10 | 14.41 M | $73.54 B |
| 05/07/2026 | $284.40 | $258.64 (-9.06%) | $285.18 | $256.27 | 10.70 M | $72.86 B |
| 05/06/2026 | $299.00 | $285.47 (-4.53%) | $299.00 | $281.84 | 8.44 M | $80.42 B |
| 05/05/2026 | $294.01 | $295.25 (0.42%) | $299.51 | $287.02 | 7.48 M | $83.18 B |
| 05/04/2026 | $297.50 | $288.64 (-2.98%) | $302.99 | $277.70 | 9.90 M | $81.32 B |
| 05/01/2026 | $283.94 | $290.52 (2.32%) | $291.69 | $273.21 | 9.53 M | $81.85 B |
| 04/30/2026 | $295.73 | $283.36 (-4.18%) | $296.50 | $261.52 | 13.95 M | $79.83 B |
| 04/29/2026 | $276.55 | $287.97 (4.13%) | $290.50 | $267.46 | 19.88 M | $81.13 B |
| 04/28/2026 | $228.07 | $226.37 (-0.75%) | $239.61 | $216.04 | 15.27 M | $63.77 B |
| 04/27/2026 | $233.62 | $234.68 (0.45%) | $239.05 | $225.51 | 7.12 M | $66.11 B |
| 04/24/2026 | $240.56 | $231.17 (-3.9%) | $242.20 | $231.02 | 6.57 M | $60.94 B |
| 04/23/2026 | $231.50 | $237.57 (2.62%) | $241.60 | $228.14 | 7.72 M | $62.64 B |
| 04/22/2026 | $228.88 | $229.75 (0.38%) | $235.35 | $226.45 | 7.04 M | $60.57 B |
| 04/21/2026 | $221.59 | $220.91 (-0.31%) | $234.35 | $219.60 | 12.26 M | $58.24 B |
| 04/20/2026 | $207.86 | $218.27 (5.01%) | $220.70 | $201.80 | 8.77 M | $57.55 B |
| 04/17/2026 | $215.69 | $207.86 (-3.63%) | $215.69 | $200.23 | 11.31 M | $54.80 B |
| 04/16/2026 | $213.50 | $210.06 (-1.61%) | $215.43 | $202.27 | 8.89 M | $55.38 B |
| 04/15/2026 | $219.00 | $213.84 (-2.36%) | $229.55 | $211.16 | 14.20 M | $56.38 B |
| 04/14/2026 | $202.78 | $219.03 (8.01%) | $219.27 | $197.40 | 25.04 M | $57.75 B |
| 04/13/2026 | $164.72 | $176.67 (7.25%) | $177.54 | $163.22 | 9.35 M | $46.58 B |
| 04/10/2026 | $161.88 | $166.70 (2.98%) | $170.88 | $160.35 | 9.11 M | $43.95 B |
| 04/09/2026 | $146.88 | $160.13 (9.02%) | $163.29 | $145.53 | 10.31 M | $42.22 B |
| 04/08/2026 | $149.40 | $146.78 (-1.75%) | $156.79 | $144.54 | 10.71 M | $38.70 B |
| 04/07/2026 | $134.95 | $135.91 (0.71%) | $139.42 | $130.50 | 5.80 M | $35.83 B |
| 04/06/2026 | $136.18 | $135.00 (-0.87%) | $140.30 | $133.57 | 4.95 M | $35.59 B |
| 04/02/2026 | $124.84 | $135.63 (8.64%) | $137.28 | $123.16 | 5.64 M | $35.76 B |
| 04/01/2026 | $135.10 | $132.45 (-1.96%) | $141.56 | $132.14 | 12.37 M | $34.92 B |
| 03/31/2026 | $123.44 | $135.49 (9.76%) | $135.64 | $122.00 | 11.52 M | $35.72 B |
| 03/30/2026 | $133.32 | $119.51 (-10.36%) | $133.76 | $116.51 | 13.27 M | $31.51 B |
| 03/27/2026 | $132.99 | $133.24 (0.19%) | $149.27 | $129.05 | 8.42 M | $35.13 B |
| 03/26/2026 | $145.00 | $133.52 (-7.92%) | $149.51 | $131.50 | 11.10 M | $35.20 B |
| 03/25/2026 | $147.62 | $150.22 (1.76%) | $153.70 | $145.44 | 7.16 M | $39.61 B |
| 03/24/2026 | $140.51 | $145.88 (3.82%) | $146.67 | $136.96 | 11.85 M | $38.46 B |
| 03/23/2026 | $155.99 | $141.33 (-9.4%) | $157.39 | $141.25 | 12.64 M | $37.26 B |
| 03/20/2026 | $167.35 | $150.12 (-10.3%) | $169.09 | $148.06 | 15.97 M | $39.58 B |
| 03/19/2026 | $151.50 | $166.69 (10.03%) | $167.97 | $148.53 | 9.64 M | $43.95 B |
| 03/18/2026 | $161.43 | $156.58 (-3%) | $164.49 | $156.33 | 8.58 M | $41.28 B |
| 03/17/2026 | $152.89 | $160.05 (4.68%) | $161.50 | $151.18 | 6.36 M | $42.20 B |
| 03/16/2026 | $159.40 | $153.68 (-3.59%) | $162.27 | $149.27 | 10.97 M | $40.52 B |
| 03/13/2026 | $160.18 | $154.51 (-3.54%) | $163.55 | $151.62 | 7.66 M | $40.74 B |
| 03/12/2026 | $158.85 | $157.17 (-1.06%) | $165.41 | $155.65 | 9.23 M | $41.44 B |
| 03/11/2026 | $153.71 | $159.21 (3.58%) | $164.65 | $153.00 | 9.36 M | $41.98 B |
| 03/10/2026 | $150.80 | $154.00 (2.12%) | $159.65 | $150.75 | 10.77 M | $40.60 B |
| 03/09/2026 | $134.55 | $151.32 (12.46%) | $153.75 | $132.50 | 12.96 M | $39.90 B |
| 03/06/2026 | $153.00 | $135.19 (-11.64%) | $155.75 | $135.11 | 14.85 M | $35.64 B |
| 03/05/2026 | $161.00 | $159.94 (-0.66%) | $165.88 | $151.80 | 9.60 M | $42.17 B |
| 03/04/2026 | $155.70 | $164.78 (5.83%) | $165.00 | $150.15 | 9.85 M | $43.44 B |
| 03/03/2026 | $156.00 | $153.02 (-1.91%) | $158.29 | $147.56 | 10.77 M | $40.34 B |
| 03/02/2026 | $153.41 | $166.00 (8.21%) | $166.28 | $148.19 | 8.37 M | $43.77 B |
| 02/27/2026 | $164.49 | $155.67 (-5.36%) | $167.45 | $151.80 | 11.52 M | $41.04 B |
| 02/26/2026 | $172.60 | $168.57 (-2.33%) | $172.60 | $158.84 | 10.83 M | $44.44 B |
| 02/25/2026 | $169.33 | $174.77 (3.21%) | $180.90 | $167.54 | 10.98 M | $46.08 B |
| 02/24/2026 | $157.40 | $166.20 (5.59%) | $173.07 | $154.69 | 11.07 M | $43.82 B |
| 02/23/2026 | $147.70 | $160.28 (8.52%) | $161.25 | $145.84 | 10.05 M | $42.26 B |
| 02/20/2026 | $155.83 | $147.55 (-5.31%) | $159.11 | $144.06 | 10.18 M | $38.90 B |
| 02/19/2026 | $154.13 | $159.00 (3.16%) | $160.08 | $150.70 | 8.55 M | $41.92 B |
| 02/18/2026 | $146.65 | $157.27 (7.24%) | $158.40 | $145.50 | 10.07 M | $41.46 B |
| 02/17/2026 | $135.20 | $145.32 (7.49%) | $145.45 | $131.52 | 7.77 M | $38.31 B |
| 02/13/2026 | $136.21 | $139.74 (2.59%) | $144.60 | $131.00 | 8.28 M | $36.84 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.
