Bimergen Energy Corporation (BESS)
OTCMKTS · Delayed Price · Currency is USD
10.10
+0.40 (4.12%)
At close: Dec 23, 2025
Bimergen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |