Bloom Energy Corp (1ZB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.28 | 21.8367346939 | 19.6 | 24.24 | 19.361999 | 15119 | 22.39740489 | DE |
| 4 | 0.18 | 0.759493670886 | 23.7 | 28.36 | 19.002 | 18301 | 23.17027276 | DE |
| 12 | 11.354 | 90.6434615999 | 12.526 | 28.36 | 12.158 | 22799 | 22.96312118 | DE |
| 26 | 13.532 | 130.769230769 | 10.348 | 28.36 | 8.355 | 20274 | 16.29198592 | DE |
| 52 | 13.036 | 120.213943194 | 10.844 | 28.36 | 7.744 | 18191 | 14.06574099 | DE |
| 156 | 11.515 | 93.1257581884 | 12.365 | 30.5 | 7.744 | 10460 | 14.41597809 | DE |
| 260 | 0.49 | 2.09491235571 | 23.39 | 36.57 | 7.744 | 8539 | 15.2661716 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704420 | 22.315 | -0.7 | -3.04 | 22.995 | 23.345 | 22.27 | 4229 |
| 1738618020 | 23.015 | 0.4 | 1.75 | 22.25 | 23.605 | 21.239999 | 20503 |
| 1738358820 | 22.62 | -0.41 | -1.76 | 23.15 | 23.535 | 22.58 | 4950 |
| 1738272420 | 23.025 | 1.34 | 6.15 | 22.155 | 23.195 | 21.55 | 14279 |
| 1738186020 | 21.69 | 1.82 | 9.15 | 19.6 | 21.87 | 19.361999 | 31633 |
| 1738099620 | 19.872 | -1.5 | -7.01 | 21.805 | 22.415 | 19.002 | 43011 |
| 1738013220 | 21.37 | -6.77 | -24.04 | 27.5 | 27.5 | 20.055 | 71875 |
| 1737754020 | 28.135 | 1.8 | 6.84 | 26.795 | 28.36 | 26.005 | 48353 |
| 1737667620 | 26.335 | 1.74 | 7.05 | 24.77 | 27.095 | 23.945 | 21162 |
| 1737581220 | 24.6 | 0.14 | 0.57 | 25.06 | 26.21 | 24.6 | 18421 |
| 1737494820 | 24.46 | 1.7 | 7.47 | 22.805 | 24.9 | 22.46 | 16036 |
| 1737408420 | 22.76 | -0.68 | -2.90 | 23.485 | 23.485 | 22.75 | 3052 |
| 1737149220 | 23.44 | 0.64 | 2.81 | 23.145 | 24.2 | 22.905 | 4655 |
| 1737062820 | 22.8 | -0.21 | -0.89 | 22.57 | 22.83 | 21.96 | 3250 |
| 1736976420 | 23.005 | 1.3 | 5.96 | 21.855 | 23.05 | 21.73 | 3921 |
| 1736890020 | 21.71 | -0.93 | -4.11 | 22.8 | 23.4 | 21.615 | 4386 |
| 1736803620 | 22.64 | -0.42 | -1.80 | 22.705 | 23.09 | 21.239999 | 36296 |
| 1736544420 | 23.055 | -0.31 | -1.33 | 23.995 | 23.995 | 22.405 | 7698 |
| 1736458020 | 23.365 | -0.33 | -1.37 | 23.795 | 23.795 | 23.365 | 930 |
| 1736371620 | 23.69 | 0.13 | 0.53 | 23.7 | 24.395 | 22.865 | 7381 |
| 1736285220 | 23.565 | -1.21 | -4.88 | 24.795 | 25 | 23.565 | 3137 |
| 1736198820 | 24.775 | 1.08 | 4.54 | 23.55 | 25.07 | 23.205 | 9756 |
| 1735939620 | 23.7 | 1.72 | 7.80 | 22.465 | 24.54 | 22.465 | 15262 |
| 1735853220 | 21.985 | 0.5 | 2.35 | 21.675 | 22.955 | 21.05 | 8376 |
| 1735594020 | 21.48 | -0.32 | -1.45 | 21.66 | 21.995 | 21.45 | 5021 |
| 1735334820 | 21.795 | -1.44 | -6.18 | 23.105 | 23.4 | 21.7 | 12488 |
| 1734989220 | 23.23 | -0.02 | -0.06 | 23.26 | 23.945 | 22.89 | 7017 |
| 1734730020 | 23.245 | 1.2 | 5.44 | 21.635 | 23.42 | 20.805 | 15524 |
| 1734643620 | 22.045 | -0.5 | -2.20 | 22.555 | 23.175 | 21.265 | 14579 |
| 1734557220 | 22.54 | -1.09 | -4.59 | 23.33 | 24.17 | 22.14 | 10606 |
| 1734470820 | 23.625 | -1.63 | -6.45 | 24.855 | 25.39 | 23.39 | 6156 |
| 1734384420 | 25.255 | 0.7 | 2.87 | 24.365 | 25.5 | 23.3 | 8450 |
| 1734125220 | 24.55 | 0.52 | 2.16 | 23.73 | 24.55 | 23.4 | 2447 |
| 1734038820 | 24.03 | 0.94 | 4.07 | 22.205 | 24.735 | 22.105 | 14950 |
| 1733952420 | 23.09 | 0.76 | 3.40 | 22.495 | 23.995 | 21.805 | 22205 |
| 1733866020 | 22.33 | -2.84 | -11.28 | 24.805 | 25.32 | 21.65 | 38840 |
| 1733779620 | 25.17 | -0.78 | -3.01 | 25.525 | 26.8 | 24.84 | 17340 |
| 1733520420 | 25.95 | 1.3 | 5.25 | 24.38 | 25.995 | 24.305 | 23471 |
| 1733434020 | 24.655 | -0.21 | -0.82 | 24.855 | 25.27 | 24.155 | 32528 |
| 1733347620 | 24.86 | 0.16 | 0.65 | 24.995 | 25.41 | 23.86 | 40668 |
| 1733261220 | 24.7 | -1.13 | -4.36 | 25.55 | 25.895 | 24.2 | 39617 |
| 1733174820 | 25.825 | -0.12 | -0.46 | 25.755 | 26.695 | 25.655 | 20072 |
| 1732915620 | 25.945 | -0.05 | -0.19 | 25.64 | 26.515 | 25.25 | 9874 |
| 1732829220 | 25.995 | 0.1 | 0.37 | 26.2 | 26.255 | 25.45 | 6290 |
| 1732742820 | 25.9 | 1.01 | 4.04 | 25.01 | 27.265 | 24.79 | 30509 |
| 1732656420 | 24.895 | 0.12 | 0.48 | 24.795 | 25.635 | 24.405 | 11061 |
| 1732570020 | 24.775 | -0.08 | -0.32 | 25.035 | 25.445 | 23.815 | 47019 |
| 1732310820 | 24.855 | 1.89 | 8.23 | 22.665 | 25.14 | 22.29 | 38642 |
| 1732224420 | 22.965 | -0.71 | -3.00 | 23.545 | 23.945 | 22.45 | 38640 |
| 1732138020 | 23.675 | 1.1 | 4.87 | 22.34 | 23.775 | 21.425 | 63029 |
| 1732051620 | 22.575 | 1.06 | 4.93 | 21.44 | 22.895 | 20.725 | 36034 |
| 1731965220 | 21.515 | 1.49 | 7.41 | 19.502 | 23.54 | 19.002 | 81269 |
| 1731705960 | 20.03 | 7.47 | 59.53 | 18.292 | 20.274999 | 17 | 126068 |
| 1731619560 | 12.556 | -0.33 | -2.59 | 12.892 | 13.038 | 12.158 | 5493 |
| 1731533160 | 12.89 | 0.19 | 1.48 | 12.526 | 13.454 | 12.324 | 25528 |
| 1731446820 | 12.702 | -0.07 | -0.52 | 12.612 | 12.898 | 12.1 | 29332 |
| 1731360420 | 12.768 | 0.45 | 3.67 | 12.498 | 13 | 12.146 | 44363 |
| 1731101220 | 12.316 | 2.49 | 25.28 | 9.662 | 12.37 | 9.22 | 95335 |
| 1731014760 | 9.831 | -0.38 | -3.71 | 10.103999 | 10.364 | 9.775 | 18607 |
| 1730928360 | 10.21 | -0.12 | -1.16 | 10.4 | 10.4 | 9.081 | 92196 |
| 1730841960 | 10.33 | 0.29 | 2.87 | 9.872 | 10.33 | 9.717 | 31250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
