Bimergen Energy Corporation (BESS)
OTCMKTS · Delayed Price · Currency is USD
4.020
-2.480 (-38.15%)
Sep 24, 2025, 1:08 PM EDT
Bimergen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 5.00 | 6.29 | 5.00 | 6.29 | 6.29 | 1.66% | 328 |
| Aug 5, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 10.73% | 118 |
| Aug 4, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 10 |
| Aug 1, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 9 |
| 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 |