Bimergen Energy Corporation (BESS)
OTCMKTS
· Delayed Price · Currency is USD
4.810
+0.490 (11.34%)
Mar 11, 2025, 4:00 PM EST
Bimergen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 11 |
| Feb 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 100 |
| Feb 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 87 |
| Feb 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 179 |
| Feb 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 12.40% | 185 |
| Feb 12, 2025 | 4.24 | 5.61 | 4.24 | 5.61 | 5.61 | 40.13% | 2,121 |
| Feb 11, 2025 | 3.11 | 4.00 | 3.00 | 4.00 | 4.00 | 5.00% | 795 |
| Feb 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -99.29% | 10 |
| Feb 7, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | 10 |
| Feb 6, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | 2 |
| Feb 5, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | 3 |
| Feb 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 13.00% | - |
| Feb 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 1 |
| Jan 31, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 1.49% | 99,505 |
| Jan 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.08% | 199 |
| Jan 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.99% | 7,501 |
| Jan 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.35% | 100 |
| Jan 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.61% | 3,120 |
| Jan 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 22, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -6.77% | 32,312 |
| Jan 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.21% | 10,605 |
| Jan 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.82% | 3,200 |
| Jan 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -6.29% | 148,202 |
| Jan 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.13% | 6,652 |
| Jan 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.90% | 7,200 |
| Jan 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -3.04% | 45,212 |
| Jan 8, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 100,972 |
| Jan 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -2.17% | 4,160 |
| Jan 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 20.00% | 30,000 |
| Jan 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -17.86% | 4,500 |
| Jan 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 7,250 |
| Dec 31, 2024 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 5,400 |
| Dec 30, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.26% | 1,000 |
| Dec 27, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.71% | 700 |