Bimergen Energy Corporation (BESS)
OTCMKTS · Delayed Price · Currency is USD
5.59
-0.61 (-9.84%)
Jul 31, 2025, 4:00 PM EDT
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.19 | 6.19 | 5.59 | 5.59 | 5.59 | -9.84% | 411 |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.16% | 243 |
| Jul 29, 2025 | 5.70 | 6.19 | 5.70 | 6.19 | 6.19 | -3.28% | 578 |
| Jul 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 35.31% | 179 |
| Jul 25, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 143 |
| Jul 24, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -27.12% | 195 |
| Jul 23, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 1 |
| Jul 22, 2025 | 6.49 | 6.49 | 5.00 | 6.49 | 6.49 | 29.80% | 2,083 |
| Jul 21, 2025 | 6.75 | 6.75 | 5.00 | 5.00 | 5.00 | -26.58% | 811 |
| Jul 18, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 11 |
| Jul 17, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 22 |
| Jul 16, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.59% | 263 |
| Jul 15, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 7 |
| Jul 14, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 21 |
| Jul 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jul 10, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | 13 |
| Jul 9, 2025 | 5.55 | 7.25 | 5.51 | 6.92 | 6.92 | 15.14% | 1,584 |
| Jul 8, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -17.10% | 1,254 |
| Jul 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 30 |
| Jul 2, 2025 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 3.57% | 436 |
| Jul 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.68% | 502 |
| Jun 27, 2025 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | 3.01% | 250 |
| Jun 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.90% | 200 |
| Jun 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 174 |
| Jun 24, 2025 | 7.25 | 7.25 | 7.24 | 7.25 | 7.25 | 43.85% | 344 |
| Jun 23, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -31.05% | 718 |
| Jun 20, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | - |
| Jun 18, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | 9 |
| Jun 17, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 45.04% | 158 |
| Jun 16, 2025 | 5.04 | 7.02 | 5.04 | 5.04 | 5.04 | -24.28% | 527 |
| Jun 13, 2025 | 6.38 | 6.66 | 6.38 | 6.66 | 6.66 | 10.93% | 241 |
| Jun 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4 |
| Jun 9, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | -3.23% | 321 |
| Jun 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -20.00% | 296 |
| Jun 5, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 86 |
| Jun 4, 2025 | 6.24 | 7.75 | 6.24 | 7.75 | 7.75 | -3.00% | 385 |
| Jun 3, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Jun 2, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| May 30, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 12 |
| May 29, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 5 |
| May 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 100 |
| May 27, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| May 23, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| May 22, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| May 21, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | 257 |
| May 20, 2025 | 7.43 | 7.99 | 7.43 | 7.99 | 7.99 | 14.14% | 452 |