Bloom Energy Corp (1ZB)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.338 | 2.63035019455 | 12.85 | 15.822 | 11.876 | 19706 | 13.69698223 | DE |
| 4 | 1.186 | 9.8816863856 | 12.002 | 15.822 | 9.914 | 10166 | 12.49751204 | DE |
| 12 | 3.192 | 31.9327731092 | 9.996 | 16.739999 | 9.747 | 15987 | 13.40032458 | DE |
| 26 | 2.522 | 23.6452278267 | 10.666 | 16.739999 | 7.744 | 16565 | 11.19614792 | DE |
| 52 | -0.626 | -4.53163457362 | 13.814 | 16.739999 | 7.744 | 15911 | 11.28941245 | DE |
| 156 | -6.332 | -32.4385245902 | 19.52 | 31.25 | 7.744 | 8037 | 14.34165376 | DE |
| 260 | -10.202 | -43.6169303121 | 23.39 | 36.57 | 7.744 | 7220 | 14.87939676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 12.982 | -0.47 | -3.49 | 13.398 | 13.768 | 12.86 | 12460 |
| 1721334360 | 13.452 | -0.61 | -4.37 | 14.352 | 14.378 | 13.406 | 13113 |
| 1721248020 | 14.066 | 0.26 | 1.91 | 15.302 | 15.822 | 13.904 | 50747 |
| 1721161560 | 13.802 | 0.57 | 4.34 | 13.448 | 13.928 | 13.2 | 6638 |
| 1721075160 | 13.228 | 0.33 | 2.54 | 12.85 | 13.288 | 11.876 | 15571 |
| 1720815960 | 12.9 | 0.78 | 6.44 | 12.338 | 13.01 | 12.338 | 6680 |
| 1720729560 | 12.12 | 0.51 | 4.39 | 11.878 | 12.38 | 11.878 | 6434 |
| 1720643220 | 11.61 | 0.4 | 3.61 | 11.25 | 11.646 | 11.182 | 3869 |
| 1720556760 | 11.206 | -0.3 | -2.62 | 11.398 | 11.686 | 11.198 | 5528 |
| 1720470360 | 11.508 | 0.33 | 2.95 | 11.372 | 11.72 | 11.056 | 9384 |
| 1720211220 | 11.178 | 0.28 | 2.53 | 11.092 | 11.182 | 10.892 | 5087 |
| 1720124820 | 10.902 | -0.09 | -0.80 | 10.896 | 11.078 | 10.896 | 2855 |
| 1720038420 | 10.99 | 0.98 | 9.83 | 10.218 | 10.99 | 10.071999 | 11978 |
| 1719952020 | 10.006 | -0.69 | -6.49 | 10.552 | 10.858 | 9.914 | 12339 |
| 1719865620 | 10.699999 | -0.8 | -6.96 | 11.322 | 11.57 | 10.64 | 11719 |
| 1719606420 | 11.5 | -0.46 | -3.85 | 12.184 | 12.452 | 11.242 | 5559 |
| 1719520020 | 11.96 | 0.15 | 1.24 | 11.61 | 11.96 | 11.6 | 2902 |
| 1719433620 | 11.814 | -0.24 | -1.96 | 12.33 | 12.5 | 11.802 | 9687 |
| 1719347160 | 12.05 | -0.17 | -1.39 | 12.302 | 12.49 | 11.962 | 4330 |
| 1719260820 | 12.22 | 0.17 | 1.41 | 12.002 | 12.232 | 11.924 | 6440 |
| 1719001620 | 12.05 | -0.99 | -7.61 | 12.904 | 13.074 | 12.05 | 10480 |
| 1718915160 | 13.042 | 0.54 | 4.34 | 12.702 | 13.042 | 12.452 | 9607 |
| 1718828820 | 12.5 | -0.3 | -2.31 | 12.8 | 12.8 | 12.25 | 8001 |
| 1718742360 | 12.796 | -0.35 | -2.66 | 12.866 | 12.958 | 12.668 | 8254 |
| 1718656020 | 13.146 | -0.18 | -1.32 | 13.576 | 13.614 | 12.708 | 7373 |
| 1718396820 | 13.322 | -0.78 | -5.53 | 14.002 | 14.282 | 12.982 | 7521 |
| 1718310420 | 14.102 | -0.21 | -1.45 | 14.126 | 14.404 | 14.102 | 14014 |
| 1718224020 | 14.31 | 0.56 | 4.07 | 13.492 | 14.85 | 13.4 | 20605 |
| 1718137620 | 13.75 | -0.45 | -3.18 | 13.952 | 14.132 | 13.468 | 13322 |
| 1718051220 | 14.202 | 0.45 | 3.24 | 13.758 | 14.616 | 13.592 | 11185 |
| 1717792020 | 13.756 | -0.34 | -2.44 | 14.178 | 14.248 | 13.58 | 25416 |
| 1717705620 | 14.1 | -0.42 | -2.87 | 14.272 | 14.3 | 13.804 | 3963 |
| 1717619220 | 14.516 | 0.72 | 5.23 | 13.792 | 14.598 | 13.6 | 20374 |
| 1717532820 | 13.794 | -0.67 | -4.63 | 14.35 | 14.768 | 13.512 | 15180 |
| 1717446420 | 14.464 | -0.61 | -4.05 | 15.234 | 15.534 | 14.422 | 18614 |
| 1717187220 | 15.074 | -0.12 | -0.79 | 15.33 | 16.248 | 14.69 | 23949 |
| 1717100820 | 15.194 | 0.86 | 5.98 | 14.104 | 15.524 | 14.104 | 18953 |
| 1717014420 | 14.336 | -0.89 | -5.87 | 15.106 | 15.6 | 14.27 | 22466 |
| 1716928020 | 15.23 | 0.24 | 1.61 | 14.852 | 15.91 | 14.852 | 35697 |
| 1716841560 | 14.988 | -0.08 | -0.52 | 14.998 | 14.998 | 14.82 | 9195 |
| 1716582420 | 15.066 | 0.48 | 3.28 | 14.518 | 15.238 | 14.062 | 28632 |
| 1716496020 | 14.588 | -1.05 | -6.70 | 14.84 | 15.75 | 14.572 | 53420 |
| 1716409620 | 15.636 | 1.69 | 12.09 | 13.8 | 16.739999 | 13.7 | 105741 |
| 1716323160 | 13.95 | 2.37 | 20.49 | 11.78 | 13.95 | 11.768 | 58438 |
| 1716236760 | 11.578 | 0.33 | 2.92 | 11.45 | 12 | 11.28 | 12677 |
| 1715977620 | 11.25 | 0.09 | 0.81 | 11.046 | 11.25 | 11.032 | 13982 |
| 1715891220 | 11.16 | -0.72 | -6.06 | 11.752 | 11.916 | 11.066 | 12108 |
| 1715804820 | 11.88 | 0.27 | 2.31 | 11.464 | 12.096 | 11.404 | 10888 |
| 1715718420 | 11.612 | 0.88 | 8.20 | 10.78 | 12.08 | 10.626 | 37932 |
| 1715631960 | 10.731999 | 0.36 | 3.49 | 10.194 | 11.29 | 10.194 | 5763 |
| 1715372820 | 10.369999 | -0.77 | -6.88 | 11.476 | 12.496 | 10.369999 | 23479 |
| 1715286420 | 11.136 | 0.22 | 1.98 | 10.846 | 11.138 | 10.846 | 9237 |
| 1715200020 | 10.92 | -0.13 | -1.21 | 10.83 | 11.04 | 10.414 | 13845 |
| 1715113620 | 11.054 | -0.37 | -3.27 | 11.12 | 11.36 | 11.054 | 6668 |
| 1715027220 | 11.428 | 0.49 | 4.44 | 11 | 11.44 | 10.87 | 4060 |
| 1714768020 | 10.942 | 0.17 | 1.58 | 10.616 | 11.3 | 10.558 | 13624 |
| 1714681560 | 10.772 | 0.28 | 2.63 | 10.388 | 10.804 | 10.388 | 6634 |
| 1714508820 | 10.496 | 0.2 | 1.90 | 10.401999 | 10.688 | 10.013999 | 12154 |
| 1714422420 | 10.3 | 0.5 | 5.05 | 9.996 | 10.369999 | 9.747 | 7742 |
| 1714163220 | 9.805 | 0.99 | 11.29 | 8.929 | 9.844 | 8.85 | 22425 |
| 1714076820 | 8.81 | -0.14 | -1.56 | 8.9 | 8.944 | 8.519 | 4766 |
| 1713990420 | 8.9499999 | -0.29 | -3.15 | 9.299 | 9.299 | 8.9499999 | 4624 |
| 1713903960 | 9.241 | 0.53 | 6.02 | 8.653 | 9.525 | 8.63 | 4381 |
| 1713817560 | 8.7159999 | -0.23 | -2.58 | 9.186 | 9.206 | 8.611 | 52000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
