5 DAY PERFORMANCE
-53.05%
1 MONTH PERFORMANCE
-47.87%
3 MONTH PERFORMANCE
+13.46%
6 MONTH PERFORMANCE
+67.64%
YEAR-TO-DATE PERFORMANCE
+73.99%
1 YEAR PERFORMANCE
+581.61%
Bloom Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $320.32 | $302.49 (-5.57%) | $322.83 | $301.85 | 9.52 M | $85.22 B |
| 05/21/2026 | $286.95 | $307.88 (7.29%) | $318.49 | $285.31 | 13.93 M | $86.74 B |
| 05/20/2026 | $269.18 | $282.31 (4.88%) | $292.99 | $264.33 | 10.41 M | $79.53 B |
| 05/19/2026 | $252.80 | $261.34 (3.38%) | $268.58 | $241.75 | 8.56 M | $73.62 B |
| 05/18/2026 | $275.66 | $258.71 (-6.15%) | $277.80 | $249.01 | 10.99 M | $72.88 B |
| 05/15/2026 | $286.79 | $275.95 (-3.78%) | $288.70 | $275.40 | 10.11 M | $77.74 B |
| 05/14/2026 | $291.00 | $303.41 (4.26%) | $310.00 | $282.10 | 8.05 M | $85.48 B |
| 05/13/2026 | $285.72 | $289.76 (1.41%) | $297.87 | $270.05 | 9.07 M | $81.63 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 | $65.12 B |
| 04/23/2026 | $231.50 | $237.57 (2.62%) | $241.60 | $228.14 | 7.72 M | $66.93 B |
| 04/22/2026 | $228.88 | $229.75 (0.38%) | $235.35 | $226.45 | 7.04 M | $64.72 B |
| 04/21/2026 | $221.59 | $220.91 (-0.31%) | $234.35 | $219.60 | 12.26 M | $62.23 B |
| 04/20/2026 | $207.86 | $218.27 (5.01%) | $220.70 | $201.80 | 8.77 M | $61.49 B |
| 04/17/2026 | $215.69 | $207.86 (-3.63%) | $215.69 | $200.23 | 11.31 M | $58.56 B |
| 04/16/2026 | $213.50 | $210.06 (-1.61%) | $215.43 | $202.27 | 8.89 M | $59.18 B |
| 04/15/2026 | $219.00 | $213.84 (-2.36%) | $229.55 | $211.16 | 14.20 M | $60.24 B |
| 04/14/2026 | $202.78 | $219.03 (8.01%) | $219.27 | $197.40 | 25.04 M | $61.70 B |
| 04/13/2026 | $164.72 | $176.67 (7.25%) | $177.54 | $163.22 | 9.35 M | $49.77 B |
| 04/10/2026 | $161.88 | $166.70 (2.98%) | $170.88 | $160.35 | 9.11 M | $46.96 B |
| 04/09/2026 | $146.88 | $160.13 (9.02%) | $163.29 | $145.53 | 10.31 M | $45.11 B |
| 04/08/2026 | $149.40 | $146.78 (-1.75%) | $156.79 | $144.54 | 10.71 M | $41.35 B |
| 04/07/2026 | $134.95 | $135.91 (0.71%) | $139.42 | $130.50 | 5.80 M | $38.29 B |
| 04/06/2026 | $136.18 | $135.00 (-0.87%) | $140.30 | $133.57 | 4.95 M | $38.03 B |
| 04/02/2026 | $124.84 | $135.63 (8.64%) | $137.28 | $123.16 | 5.64 M | $38.21 B |
| 04/01/2026 | $135.10 | $132.45 (-1.96%) | $141.56 | $132.14 | 12.37 M | $37.31 B |
| 03/31/2026 | $123.44 | $135.49 (9.76%) | $135.64 | $122.00 | 11.52 M | $38.17 B |
| 03/30/2026 | $133.32 | $119.51 (-10.36%) | $133.76 | $116.51 | 13.27 M | $33.67 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.
