Bimergen Energy Corporation (BESS)
OTCMKTS
· Delayed Price · Currency is USD
6.50
0.00 (0.00%)
May 2, 2025, 9:30 AM EDT
Bimergen Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
May 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
Apr 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
Apr 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
Apr 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 511 |
Apr 25, 2025 | 5.15 | 6.50 | 5.15 | 6.50 | 6.50 | - | 579 |
Apr 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 28 |
Apr 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 217 |
Apr 22, 2025 | 5.49 | 6.25 | 5.49 | 6.25 | 6.25 | -3.85% | 346 |
Apr 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
Apr 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3 |
Apr 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2 |
Apr 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3 |
Apr 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5 |
Apr 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
Apr 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
Apr 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.93% | 344 |
Apr 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 13.71% | 150 |
Apr 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 20 |
Apr 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -44.89% | 437 |
Apr 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 298 |
Apr 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
Apr 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
Mar 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -11.27% | 245 |
Mar 28, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 58 |
Mar 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 17 |
Mar 26, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 64 |
Mar 25, 2025 | 9.50 | 11.27 | 5.75 | 11.27 | 11.27 | 25.22% | 1,343 |
Mar 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 20 |
Mar 21, 2025 | 8.00 | 9.80 | 7.70 | 9.00 | 9.00 | 53.32% | 1,523 |
Mar 20, 2025 | 5.00 | 5.87 | 5.00 | 5.87 | 5.87 | 17.40% | 615 |
Mar 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 121 |
Mar 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | 214 |
Mar 17, 2025 | 3.75 | 4.82 | 3.41 | 4.82 | 4.82 | 11.57% | 1,499 |
Mar 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -10.19% | 282 |
Mar 13, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 519 |
Mar 12, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 52 |
Mar 11, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 11.34% | 263 |
Mar 10, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.36% | 191 |
Mar 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 71 |
Mar 6, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.67% | 170 |
Mar 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 364 |
Mar 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 176 |
Mar 3, 2025 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -4.56% | 687 |
Feb 28, 2025 | 4.96 | 4.96 | 4.78 | 4.82 | 4.82 | 7.11% | 684 |
Feb 27, 2025 | 4.99 | 5.00 | 3.31 | 4.50 | 4.50 | -9.82% | 1,062 |
Feb 26, 2025 | 4.80 | 4.99 | 4.80 | 4.99 | 4.99 | 24.75% | 728 |
Feb 25, 2025 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | 17.65% | 2,372 |
Feb 24, 2025 | 3.77 | 4.27 | 3.38 | 3.40 | 3.40 | -46.03% | 3,696 |
Feb 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |