5 DAY PERFORMANCE
-3.40%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
+60.78%
6 MONTH PERFORMANCE
+228.76%
YEAR-TO-DATE PERFORMANCE
+94.29%
1 YEAR PERFORMANCE
+602.83%
Bloom Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $159.60 | $139.03 (-12.89%) | $160.00 | $136.60 | 13.28 M | $36.66 B |
| 02/11/2026 | $153.50 | $155.54 (1.33%) | $160.00 | $137.19 | 13.65 M | $41.01 B |
| 02/10/2026 | $152.96 | $148.66 (-2.81%) | $157.62 | $142.68 | 9.85 M | $39.19 B |
| 02/09/2026 | $145.00 | $155.17 (7.01%) | $157.00 | $141.38 | 11.39 M | $40.91 B |
| 02/06/2026 | $153.27 | $143.03 (-6.68%) | $156.50 | $133.77 | 20.94 M | $37.71 B |
| 02/05/2026 | $141.98 | $136.60 (-3.79%) | $147.15 | $131.66 | 14.08 M | $36.02 B |
| 02/04/2026 | $168.00 | $147.35 (-12.29%) | $169.13 | $134.10 | 17.41 M | $38.85 B |
| 02/03/2026 | $163.16 | $168.89 (3.51%) | $176.49 | $159.02 | 13.74 M | $44.53 B |
| 02/02/2026 | $151.00 | $156.13 (3.4%) | $158.54 | $147.01 | 9.20 M | $36.68 B |
| 01/30/2026 | $156.40 | $151.37 (-3.22%) | $161.80 | $146.55 | 11.49 M | $35.56 B |
| 01/29/2026 | $164.00 | $156.51 (-4.57%) | $165.65 | $149.79 | 11.85 M | $36.77 B |
| 01/28/2026 | $154.00 | $165.39 (7.4%) | $167.57 | $154.00 | 12.86 M | $38.86 B |
| 01/27/2026 | $141.00 | $152.31 (8.02%) | $153.46 | $136.25 | 13.07 M | $35.78 B |
| 01/26/2026 | $142.00 | $139.62 (-1.68%) | $147.65 | $137.23 | 9.10 M | $32.80 B |
| 01/23/2026 | $144.24 | $144.89 (0.45%) | $148.35 | $137.76 | 7.81 M | $34.04 B |
| 01/22/2026 | $153.70 | $145.63 (-5.25%) | $154.76 | $141.86 | 8.31 M | $34.21 B |
| 01/21/2026 | $152.80 | $150.56 (-1.47%) | $155.87 | $142.43 | 12.68 M | $35.37 B |
| 01/20/2026 | $144.00 | $151.75 (5.38%) | $155.31 | $143.20 | 16.61 M | $35.65 B |
| 01/16/2026 | $144.50 | $149.50 (3.46%) | $150.84 | $141.01 | 15.93 M | $35.12 B |
| 01/15/2026 | $138.49 | $139.17 (0.49%) | $144.50 | $134.66 | 10.17 M | $32.70 B |
| 01/14/2026 | $139.39 | $133.46 (-4.25%) | $139.70 | $130.00 | 10.65 M | $31.35 B |
| 01/13/2026 | $137.26 | $139.77 (1.83%) | $145.85 | $135.51 | 13.05 M | $32.84 B |
| 01/12/2026 | $129.70 | $136.87 (5.53%) | $138.17 | $128.45 | 12.37 M | $32.16 B |
| 01/09/2026 | $122.11 | $134.07 (9.79%) | $136.80 | $121.46 | 15.57 M | $31.50 B |
| 01/08/2026 | $121.11 | $121.84 (0.6%) | $128.02 | $116.16 | 25.33 M | $28.62 B |
| 01/07/2026 | $107.65 | $108.00 (0.33%) | $112.34 | $103.75 | 15.07 M | $25.37 B |
| 01/06/2026 | $105.00 | $103.02 (-1.89%) | $107.44 | $98.38 | 11.22 M | $24.20 B |
| 01/05/2026 | $104.00 | $103.87 (-0.13%) | $107.35 | $100.51 | 11.38 M | $24.40 B |
| 01/02/2026 | $90.57 | $98.69 (8.97%) | $98.85 | $88.86 | 11.57 M | $23.19 B |
| 12/31/2025 | $87.53 | $86.89 (-0.73%) | $88.98 | $84.14 | 5.46 M | $20.41 B |
| 12/30/2025 | $88.92 | $87.30 (-1.82%) | $90.17 | $85.88 | 5.04 M | $20.51 B |
| 12/29/2025 | $87.00 | $88.41 (1.62%) | $92.53 | $85.63 | 7.68 M | $20.77 B |
| 12/26/2025 | $92.50 | $90.18 (-2.51%) | $92.55 | $88.33 | 3.85 M | $21.19 B |
| 12/24/2025 | $91.18 | $91.88 (0.77%) | $92.29 | $89.60 | 1.79 M | $21.59 B |
| 12/23/2025 | $91.20 | $91.43 (0.25%) | $93.40 | $88.66 | 5.38 M | $21.48 B |
| 12/22/2025 | $93.90 | $92.26 (-1.75%) | $96.49 | $89.40 | 8.38 M | $21.67 B |
| 12/19/2025 | $81.81 | $88.82 (8.57%) | $90.30 | $81.30 | 17.70 M | $20.87 B |
| 12/18/2025 | $82.91 | $80.21 (-3.26%) | $85.30 | $78.73 | 13.40 M | $18.84 B |
| 12/17/2025 | $88.30 | $76.97 (-12.83%) | $90.50 | $75.70 | 18.16 M | $18.08 B |
| 12/16/2025 | $88.15 | $87.61 (-0.61%) | $89.10 | $83.31 | 18.06 M | $20.58 B |
| 12/15/2025 | $96.48 | $89.58 (-7.15%) | $97.00 | $89.11 | 10.99 M | $21.05 B |
| 12/12/2025 | $105.00 | $94.98 (-9.54%) | $107.10 | $94.24 | 16.40 M | $22.31 B |
| 12/11/2025 | $100.00 | $108.99 (8.99%) | $110.29 | $96.50 | 9.21 M | $25.61 B |
| 12/10/2025 | $106.59 | $101.29 (-4.97%) | $107.50 | $100.05 | 13.92 M | $23.80 B |
| 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 |
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.
