Bimergen Energy Corporation (BESS)
OTCMKTS
· Delayed Price · Currency is USD
7.31
0.00 (0.00%)
Jun 20, 2025, 4:00 PM EDT
Bimergen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - | 9 |
| 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 |
| May 19, 2025 | 6.24 | 7.00 | 6.24 | 7.00 | 7.00 | 12.18% | 646 |
| May 16, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | - |
| May 15, 2025 | 6.05 | 6.24 | 6.05 | 6.24 | 6.24 | 22.35% | 322 |
| May 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -18.56% | 287 |
| May 13, 2025 | 6.26 | 6.50 | 6.26 | 6.26 | 6.26 | 19.28% | 225 |
| May 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -13.41% | 394 |
| May 9, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 76 |
| May 8, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 15.49% | 202 |
| May 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -19.23% | 724 |
| May 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 61 |
| May 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5 |
| May 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| May 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| Apr 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| Apr 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 511 |
| Apr 25, 2025 | 5.15 | 6.50 | 5.15 | 6.50 | 6.50 | - | 579 |
| Apr 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 28 |
| Apr 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 217 |
| Apr 22, 2025 | 5.49 | 6.25 | 5.49 | 6.25 | 6.25 | -3.85% | 346 |
| Apr 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3 |
| Apr 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2 |
| Apr 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3 |
| Apr 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5 |
| Apr 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |