Bimergen Energy Corporation (BESS)
NYSEAMERICAN: BESS · Real-Time Price · USD
3.000
-0.200 (-6.25%)
Mar 6, 2026, 4:00 PM EST - Market closed
Bimergen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.24 | 3.48 | 2.84 | 3.00 | 3.00 | -6.25% | 78,223 |
| Mar 5, 2026 | 3.34 | 3.40 | 3.03 | 3.20 | 3.20 | -1.54% | 62,204 |
| Mar 4, 2026 | 3.35 | 3.37 | 3.01 | 3.25 | 3.25 | -1.52% | 44,435 |
| Mar 3, 2026 | 3.25 | 3.30 | 3.05 | 3.30 | 3.30 | 0.92% | 41,996 |
| Mar 2, 2026 | 3.37 | 3.50 | 3.15 | 3.27 | 3.27 | -1.51% | 80,420 |
| Feb 27, 2026 | 3.05 | 3.51 | 3.02 | 3.32 | 3.32 | 11.41% | 245,810 |
| Feb 26, 2026 | 3.31 | 3.38 | 2.89 | 2.98 | 2.98 | -11.04% | 100,348 |
| Feb 25, 2026 | 2.73 | 3.60 | 2.56 | 3.35 | 3.35 | 34.54% | 470,547 |
| Feb 24, 2026 | 3.11 | 3.25 | 2.22 | 2.49 | 2.49 | -8.79% | 443,154 |
| Feb 23, 2026 | 3.42 | 3.48 | 2.64 | 2.73 | 2.73 | -20.18% | 264,348 |
| Feb 20, 2026 | 3.50 | 3.87 | 3.30 | 3.42 | 3.42 | -39.15% | 578,872 |
| Feb 19, 2026 | 6.40 | 6.88 | 5.08 | 5.62 | 5.62 | -19.71% | 52,594 |
| Feb 18, 2026 | 8.88 | 8.88 | 6.00 | 7.00 | 7.00 | -25.21% | 12,693 |
| Feb 17, 2026 | 9.31 | 9.36 | 9.30 | 9.36 | 9.36 | 0.84% | 985 |
| Feb 13, 2026 | 9.24 | 9.28 | 9.24 | 9.28 | 9.28 | 3.71% | 429 |
| Feb 12, 2026 | 8.98 | 9.33 | 8.75 | 8.95 | 8.95 | -3.45% | 2,852 |
| Feb 11, 2026 | 9.70 | 9.78 | 9.27 | 9.27 | 9.27 | -8.67% | 2,043 |
| Feb 9, 2026 | 10.17 | 10.17 | 8.95 | 10.15 | 10.15 | 1.50% | 1,483 |
| Feb 6, 2026 | 9.62 | 10.14 | 9.60 | 10.00 | 10.00 | 4.81% | 7,340 |
| Feb 5, 2026 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -0.61% | 321 |
| Feb 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.37% | 611 |
| Feb 3, 2026 | 8.88 | 9.68 | 8.88 | 9.57 | 9.57 | 0.68% | 881 |
| Feb 2, 2026 | 9.68 | 9.70 | 9.50 | 9.50 | 9.50 | -1.76% | 1,274 |
| Jan 30, 2026 | 9.43 | 9.67 | 9.43 | 9.67 | 9.67 | - | 355 |
| Jan 29, 2026 | 9.99 | 9.99 | 9.60 | 9.67 | 9.67 | -3.20% | 2,382 |
| Jan 28, 2026 | 9.70 | 10.00 | 9.70 | 9.99 | 9.99 | 3.06% | 1,474 |
| Jan 27, 2026 | 9.61 | 9.69 | 9.60 | 9.69 | 9.69 | 1.63% | 1,037 |
| Jan 26, 2026 | 9.40 | 9.66 | 8.83 | 9.54 | 9.54 | 1.47% | 3,637 |
| Jan 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.75% | 835 |
| Jan 22, 2026 | 9.66 | 10.08 | 9.40 | 10.08 | 10.08 | 6.11% | 1,310 |
| Jan 21, 2026 | 10.42 | 10.43 | 9.50 | 9.50 | 9.50 | -8.83% | 1,081 |
| Jan 20, 2026 | 10.00 | 10.42 | 9.60 | 10.42 | 10.42 | 2.74% | 2,235 |
| Jan 15, 2026 | 9.60 | 10.14 | 9.60 | 10.14 | 10.14 | 5.65% | 1,129 |
| Jan 14, 2026 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 851 |
| Jan 13, 2026 | 9.65 | 9.69 | 9.65 | 9.65 | 9.65 | 3.60% | 886 |
| Jan 12, 2026 | 9.75 | 10.00 | 9.32 | 9.32 | 9.32 | -6.85% | 1,445 |
| Jan 9, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 0.10% | 258 |
| Jan 8, 2026 | 9.95 | 9.99 | 9.70 | 9.99 | 9.99 | 0.91% | 1,005 |
| Jan 7, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 0.10% | 568 |
| Jan 6, 2026 | 9.60 | 9.89 | 9.50 | 9.89 | 9.89 | -1.10% | 1,302 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.60 | 10.00 | 10.00 | -4.76% | 658 |
| Dec 30, 2025 | 10.58 | 10.58 | 10.50 | 10.50 | 10.50 | 4.37% | 281 |
| Dec 29, 2025 | 10.59 | 10.59 | 10.06 | 10.06 | 10.06 | -5.09% | 400 |
| Dec 26, 2025 | 12.00 | 12.00 | 10.60 | 10.60 | 10.60 | -3.02% | 1,283 |
| Dec 24, 2025 | 10.00 | 11.60 | 10.00 | 10.93 | 10.93 | 8.22% | 7,552 |
| Dec 23, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 4.12% | 3,491 |
| Dec 22, 2025 | 9.70 | 9.70 | 9.00 | 9.70 | 9.70 | - | 3,721 |
| Dec 19, 2025 | 9.10 | 9.70 | 8.90 | 9.70 | 9.70 | 3.19% | 968 |
| Dec 18, 2025 | 9.15 | 9.40 | 9.10 | 9.40 | 9.40 | 2.73% | 1,641 |
| Dec 17, 2025 | 9.15 | 9.20 | 9.15 | 9.15 | 9.15 | - | 799 |
| Dec 16, 2025 | 9.51 | 10.00 | 9.15 | 9.15 | 9.15 | -3.89% | 1,093 |
| Dec 15, 2025 | 10.50 | 10.93 | 9.50 | 9.52 | 9.52 | -4.80% | 1,836 |
| Dec 12, 2025 | 11.15 | 11.42 | 10.00 | 10.00 | 10.00 | - | 1,677 |
| Dec 11, 2025 | 13.25 | 13.40 | 10.00 | 10.00 | 10.00 | -23.08% | 3,931 |
| Dec 10, 2025 | 10.00 | 17.12 | 10.00 | 13.00 | 13.00 | -3.70% | 12,128 |
| Dec 9, 2025 | 9.70 | 15.17 | 9.45 | 13.50 | 13.50 | 42.11% | 16,154 |
| Dec 8, 2025 | 8.75 | 9.50 | 8.50 | 9.50 | 9.50 | 11.76% | 1,879 |
| Dec 5, 2025 | 8.85 | 8.85 | 8.43 | 8.50 | 8.50 | -11.08% | 1,082 |
| Dec 4, 2025 | 7.55 | 9.56 | 7.55 | 9.56 | 9.56 | 9.50% | 908 |
| Dec 3, 2025 | 7.83 | 8.74 | 7.75 | 8.73 | 8.73 | 0.88% | 1,297 |
| Dec 2, 2025 | 8.70 | 8.88 | 7.57 | 8.65 | 8.65 | -8.91% | 940 |
| Dec 1, 2025 | 8.10 | 9.50 | 8.01 | 9.50 | 9.50 | 6.50% | 1,591 |
| Nov 26, 2025 | 7.60 | 8.92 | 7.60 | 8.92 | 8.92 | 1.71% | 970 |
| Nov 25, 2025 | 8.80 | 8.82 | 7.69 | 8.77 | 8.77 | -1.68% | 1,050 |
| Nov 24, 2025 | 7.73 | 8.92 | 7.52 | 8.92 | 8.92 | -0.67% | 1,152 |
| Nov 21, 2025 | 8.90 | 8.98 | 8.00 | 8.98 | 8.98 | 1.13% | 1,440 |
| Nov 20, 2025 | 9.63 | 9.63 | 7.70 | 8.88 | 8.88 | -6.72% | 747 |
| Nov 19, 2025 | 8.97 | 9.65 | 7.53 | 9.52 | 9.52 | 6.11% | 8,080 |
| Nov 18, 2025 | 9.14 | 9.14 | 8.79 | 8.97 | 8.97 | -7.51% | 1,407 |
| Nov 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | 728 |
| Nov 14, 2025 | 8.56 | 9.50 | 8.56 | 9.50 | 9.50 | -2.99% | 1,382 |
| Nov 13, 2025 | 9.00 | 9.79 | 9.00 | 9.79 | 9.79 | 7.75% | 1,067 |
| Nov 12, 2025 | 9.00 | 10.45 | 7.00 | 9.09 | 9.09 | 8.94% | 6,282 |
| Nov 10, 2025 | 7.80 | 8.50 | 6.13 | 8.34 | 8.34 | 0.64% | 1,967 |
| Nov 7, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -12.28% | 207 |
| Nov 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | 116 |
| Nov 5, 2025 | 10.12 | 10.12 | 9.00 | 9.00 | 9.00 | -12.20% | 939 |
| Nov 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 11.56% | 131 |
| Oct 31, 2025 | 10.00 | 11.00 | 8.12 | 9.19 | 9.19 | -2.26% | 3,407 |
| Oct 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.21% | 199 |
| Oct 29, 2025 | 8.06 | 9.00 | 8.06 | 8.85 | 8.85 | -6.84% | 1,205 |
| Oct 28, 2025 | 9.64 | 9.70 | 9.50 | 9.50 | 9.50 | 2.74% | 1,368 |
| Oct 27, 2025 | 8.85 | 9.40 | 8.85 | 9.25 | 9.25 | 2.74% | 1,595 |
| Oct 24, 2025 | 9.00 | 9.00 | 8.86 | 9.00 | 9.00 | -2.17% | 776 |
| Oct 23, 2025 | 9.40 | 9.40 | 8.50 | 9.20 | 9.20 | 3.14% | 1,214 |
| Oct 21, 2025 | 8.95 | 8.95 | 8.92 | 8.92 | 8.92 | -0.89% | 477 |
| Oct 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | 260 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | 10.07% | 257 |
| Oct 16, 2025 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | -9.66% | 546 |
| Oct 15, 2025 | 8.96 | 8.96 | 8.90 | 8.90 | 8.90 | -5.32% | 345 |
| Oct 13, 2025 | 7.40 | 9.80 | 7.40 | 9.40 | 9.40 | 26.17% | 5,395 |
| Oct 10, 2025 | 7.42 | 7.45 | 7.42 | 7.45 | 7.45 | 0.70% | 298 |
| Oct 9, 2025 | 7.25 | 7.40 | 7.16 | 7.40 | 7.40 | 3.25% | 431 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.17 | 7.17 | 7.17 | -1.17% | 450 |
| Oct 7, 2025 | 7.03 | 7.60 | 7.00 | 7.25 | 7.25 | 5.26% | 2,408 |
| Oct 6, 2025 | 6.60 | 7.00 | 6.60 | 6.89 | 6.89 | 6.30% | 1,400 |
| Oct 3, 2025 | 5.99 | 6.48 | 5.99 | 6.48 | 6.48 | - | 720 |
| Oct 2, 2025 | 6.24 | 6.48 | 6.14 | 6.48 | 6.48 | 3.68% | 995 |
| Oct 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 15.93% | 120 |
| Sep 30, 2025 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | 34.10% | 396 |