Bimergen Energy Corporation (BESS)
OTCMKTS · Delayed Price · Currency is USD
6.50
0.00 (0.00%)
May 2, 2025, 9:30 AM EDT

Bimergen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20256.506.506.506.506.50-1
May 1, 20256.506.506.506.506.50-1
Apr 30, 20256.506.506.506.506.50-1
Apr 29, 20256.506.506.506.506.50--
Apr 28, 20256.506.506.506.506.50-511
Apr 25, 20255.156.505.156.506.50-579
Apr 24, 20256.506.506.506.506.50-28
Apr 23, 20256.506.506.506.506.504.00%217
Apr 22, 20255.496.255.496.256.25-3.85%346
Apr 21, 20256.506.506.506.506.50--
Apr 17, 20256.506.506.506.506.50-3
Apr 16, 20256.506.506.506.506.50-2
Apr 15, 20256.506.506.506.506.50-3
Apr 14, 20256.506.506.506.506.50-5
Apr 11, 20256.506.506.506.506.50--
Apr 10, 20256.506.506.506.506.50-1
Apr 9, 20256.506.506.506.506.503.93%344
Apr 8, 20256.256.256.256.256.2513.71%150
Apr 7, 20255.505.505.505.505.50-20
Apr 4, 20255.505.505.505.505.50-44.89%437
Apr 3, 20259.989.989.989.989.98-0.20%298
Apr 2, 202510.0010.0010.0010.0010.00-1
Apr 1, 202510.0010.0010.0010.0010.00-1
Mar 31, 202510.0010.0010.0010.0010.00-11.27%245
Mar 28, 202511.2711.2711.2711.2711.27-58
Mar 27, 202511.2711.2711.2711.2711.27-17
Mar 26, 202511.2711.2711.2711.2711.27-64
Mar 25, 20259.5011.275.7511.2711.2725.22%1,343
Mar 24, 20259.009.009.009.009.00-20
Mar 21, 20258.009.807.709.009.0053.32%1,523
Mar 20, 20255.005.875.005.875.8717.40%615
Mar 19, 20255.005.005.005.005.00-121
Mar 18, 20255.005.005.005.005.003.73%214
Mar 17, 20253.754.823.414.824.8211.57%1,499
Mar 14, 20254.324.324.324.324.32-10.19%282
Mar 13, 20254.814.814.814.814.81-519
Mar 12, 20254.814.814.814.814.81-52
Mar 11, 20254.814.814.814.814.8111.34%263
Mar 10, 20254.324.324.324.324.32-3.36%191
Mar 7, 20254.474.474.474.474.47-71
Mar 6, 20254.474.474.474.474.47-0.67%170
Mar 5, 20254.504.504.504.504.50-2.17%364
Mar 4, 20254.604.604.604.604.60-176
Mar 3, 20255.005.004.604.604.60-4.56%687
Feb 28, 20254.964.964.784.824.827.11%684
Feb 27, 20254.995.003.314.504.50-9.82%1,062
Feb 26, 20254.804.994.804.994.9924.75%728
Feb 25, 20254.004.003.004.004.0017.65%2,372
Feb 24, 20253.774.273.383.403.40-46.03%3,696
Feb 21, 20256.306.306.306.306.30--