Bimergen Energy Corporation (BESS)
OTCMKTS · Delayed Price · Currency is USD
8.85
+0.81 (10.07%)
Oct 17, 2025, 3:52 PM EDT
Bimergen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 88 |
| 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 |
| Sep 29, 2025 | 4.02 | 4.02 | 4.01 | 4.02 | 4.02 | -38.15% | 646 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.62% | 254 |
| Sep 25, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Sep 24, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.62% | 179 |
| Sep 23, 2025 | 5.50 | 6.57 | 4.10 | 6.50 | 6.50 | 6.45% | 2,123 |
| Sep 22, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -12.77% | 239 |
| Sep 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 58 |
| Sep 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Sep 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 61 |
| Sep 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Sep 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 70 |
| Sep 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 26 |
| Sep 11, 2025 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 12.90% | 761 |
| Sep 10, 2025 | 5.99 | 6.20 | 5.72 | 6.20 | 6.20 | 3.33% | 1,187 |
| Sep 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 7.57% | 308 |
| Sep 8, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -5.46% | 340 |
| Sep 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 370 |
| Sep 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 80 |
| Sep 2, 2025 | 5.25 | 6.00 | 4.27 | 6.00 | 6.00 | -4.61% | 975 |
| Aug 29, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 1 |
| Aug 28, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.64% | 120 |
| Aug 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 38.89% | 175 |
| Aug 26, 2025 | 4.85 | 4.85 | 4.50 | 4.50 | 4.50 | -10.00% | 800 |
| Aug 25, 2025 | 6.00 | 6.35 | 5.00 | 5.00 | 5.00 | -16.67% | 4,611 |
| Aug 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 13 |
| Aug 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 9 |
| Aug 20, 2025 | 7.23 | 7.23 | 6.00 | 6.00 | 6.00 | -17.24% | 513 |
| Aug 19, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | 523 |
| Aug 18, 2025 | 7.25 | 7.25 | 7.19 | 7.25 | 7.25 | 11.54% | 875 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5 |
| Aug 14, 2025 | 6.44 | 6.50 | 6.35 | 6.50 | 6.50 | 7.97% | 426 |
| Aug 13, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 121 |
| Aug 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Aug 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.34% | 200 |
| Aug 8, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 145 |
| Aug 7, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 86 |