Skip to main content
Bimergen Energy Corporation (BESS)
NYSEAMERICAN: BESS · Real-Time Price · USD
2.690
-0.130 (-4.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Bimergen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.992.992.682.69--4.61%38,621
Apr 27, 20263.003.002.782.822.82-2.08%20,215
Apr 24, 20263.003.002.852.882.88-2.37%108,024
Apr 23, 20263.013.012.922.952.95-1.21%10,263
Apr 22, 20262.993.002.862.992.995.51%20,470
Apr 21, 20262.842.992.822.832.83-3.74%41,415
Apr 20, 20262.992.992.752.942.942.80%20,805
Apr 17, 20262.743.002.692.862.86-3.38%22,284
Apr 16, 20263.023.022.852.962.963.50%17,162
Apr 15, 20262.702.992.692.862.865.93%27,597
Apr 14, 20262.752.852.582.702.70-1.82%21,042
Apr 13, 20263.003.002.522.752.75-5.98%56,811
Apr 10, 20262.922.952.872.932.930.17%4,354
Apr 9, 20263.073.152.702.922.92-2.67%13,141
Apr 8, 20262.873.102.773.003.007.53%25,849
Apr 7, 20262.492.792.412.792.799.84%32,405
Apr 6, 20262.382.542.202.542.5410.43%30,353
Apr 2, 20262.352.432.222.302.30-4.17%11,330
Apr 1, 20262.302.702.152.402.4012.68%70,145
Mar 31, 20262.262.392.062.132.13-2.07%59,022
Mar 30, 20262.332.572.132.182.18-5.84%100,305
Mar 27, 20262.592.622.172.312.31-7.97%32,154
Mar 26, 20262.622.682.462.512.51-3.83%11,743
Mar 25, 20262.932.972.222.612.61-12.42%99,639
Mar 24, 20262.812.982.672.982.9812.45%48,353
Mar 23, 20262.512.922.512.652.65-7.02%44,758
Mar 20, 20262.902.902.712.852.85-1.04%34,060
Mar 19, 20262.822.882.662.882.885.88%22,905
Mar 18, 20262.852.862.502.722.72-0.18%85,298
Mar 17, 20262.802.882.622.732.73-0.91%37,144
Mar 16, 20262.823.312.552.752.75-1.08%164,063
Mar 13, 20262.882.882.612.782.78-1.77%16,968
Mar 12, 20262.903.102.672.832.83-24,061
Mar 11, 20263.053.062.742.832.83-4.71%65,340
Mar 10, 20262.993.162.882.972.97-428,732
Mar 9, 20263.193.192.782.972.97-1.00%59,913
Mar 6, 20263.243.482.843.003.00-6.25%78,223
Mar 5, 20263.343.403.033.203.20-1.54%62,204
Mar 4, 20263.353.373.013.253.25-1.52%44,435
Mar 3, 20263.253.303.053.303.300.92%41,996
Mar 2, 20263.373.503.153.273.27-1.51%80,420
Feb 27, 20263.053.513.023.323.3211.41%245,810
Feb 26, 20263.313.382.892.982.98-11.04%100,348
Feb 25, 20262.733.602.563.353.3534.54%470,547
Feb 24, 20263.113.252.222.492.49-8.79%443,154
Feb 23, 20263.423.482.642.732.73-20.18%264,348
Feb 20, 20263.503.873.303.423.42-39.15%578,872
Feb 19, 20266.406.885.085.625.62-19.71%52,594
Feb 18, 20268.888.886.007.007.00-25.21%12,693
Feb 17, 20269.319.369.309.369.360.84%985
Feb 13, 20269.249.289.249.289.283.71%429
Feb 12, 20268.989.338.758.958.95-3.45%2,852
Feb 11, 20269.709.789.279.279.27-8.67%2,043
Feb 9, 202610.1710.178.9510.1510.151.50%1,483
Feb 6, 20269.6210.149.6010.0010.004.81%7,340
Feb 5, 20269.609.609.549.549.54-0.61%321
Feb 4, 20269.609.609.609.609.600.37%611
Feb 3, 20268.889.688.889.579.570.68%881
Feb 2, 20269.689.709.509.509.50-1.76%1,274
Jan 30, 20269.439.679.439.679.67-355
Jan 29, 20269.999.999.609.679.67-3.20%2,382
Jan 28, 20269.7010.009.709.999.993.06%1,474
Jan 27, 20269.619.699.609.699.691.63%1,037
Jan 26, 20269.409.668.839.549.541.47%3,637
Jan 23, 20269.409.409.409.409.40-6.75%835
Jan 22, 20269.6610.089.4010.0810.086.11%1,310
Jan 21, 202610.4210.439.509.509.50-8.83%1,081
Jan 20, 202610.0010.429.6010.4210.422.74%2,235
Jan 15, 20269.6010.149.6010.1410.145.65%1,129
Jan 14, 20269.609.709.609.609.60-0.52%851
Jan 13, 20269.659.699.659.659.653.60%886
Jan 12, 20269.7510.009.329.329.32-6.85%1,445
Jan 9, 20269.7010.009.7010.0010.000.10%258
Jan 8, 20269.959.999.709.999.990.91%1,005
Jan 7, 20269.929.929.909.909.900.10%568
Jan 6, 20269.609.899.509.899.89-1.10%1,302
Jan 5, 202610.0010.009.6010.0010.00-4.76%658
Dec 30, 202510.5810.5810.5010.5010.504.37%281
Dec 29, 202510.5910.5910.0610.0610.06-5.09%400
Dec 26, 202512.0012.0010.6010.6010.60-3.02%1,283
Dec 24, 202510.0011.6010.0010.9310.938.22%7,552
Dec 23, 20259.7010.109.7010.1010.104.12%3,491
Dec 22, 20259.709.709.009.709.70-3,721
Dec 19, 20259.109.708.909.709.703.19%968
Dec 18, 20259.159.409.109.409.402.73%1,641
Dec 17, 20259.159.209.159.159.15-799
Dec 16, 20259.5110.009.159.159.15-3.89%1,093
Dec 15, 202510.5010.939.509.529.52-4.80%1,836
Dec 12, 202511.1511.4210.0010.0010.00-1,677
Dec 11, 202513.2513.4010.0010.0010.00-23.08%3,931
Dec 10, 202510.0017.1210.0013.0013.00-3.70%12,128
Dec 9, 20259.7015.179.4513.5013.5042.11%16,154
Dec 8, 20258.759.508.509.509.5011.76%1,879
Dec 5, 20258.858.858.438.508.50-11.08%1,082
Dec 4, 20257.559.567.559.569.569.50%908
Dec 3, 20257.838.747.758.738.730.88%1,297
Dec 2, 20258.708.887.578.658.65-8.91%940
Dec 1, 20258.109.508.019.509.506.50%1,591
Nov 26, 20257.608.927.608.928.921.71%970
Nov 25, 20258.808.827.698.778.77-1.68%1,050