Bimergen Energy Corporation (BESS)
NYSEAMERICAN: BESS · Real-Time Price · USD
3.420
-2.200 (-39.15%)
At close: Feb 20, 2026, 4:00 PM EST
3.600
+0.180 (5.26%)
After-hours: Feb 20, 2026, 6:01 PM EST
Bimergen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.50 | 3.87 | 3.30 | 3.60 | - | -35.94% | 459,849 |
| Feb 19, 2026 | 6.40 | 6.88 | 5.08 | 5.62 | 5.62 | -19.71% | 52,594 |
| Feb 18, 2026 | 8.88 | 8.88 | 6.00 | 7.00 | 7.00 | -25.21% | 12,693 |
| Feb 17, 2026 | 9.31 | 9.36 | 9.30 | 9.36 | 9.36 | 0.84% | 985 |
| Feb 13, 2026 | 9.24 | 9.28 | 9.24 | 9.28 | 9.28 | 3.71% | 429 |
| Feb 12, 2026 | 8.98 | 9.33 | 8.75 | 8.95 | 8.95 | -3.45% | 2,852 |
| Feb 11, 2026 | 9.70 | 9.78 | 9.27 | 9.27 | 9.27 | -8.67% | 2,043 |
| Feb 9, 2026 | 10.17 | 10.17 | 8.95 | 10.15 | 10.15 | 1.50% | 1,483 |
| Feb 6, 2026 | 9.62 | 10.14 | 9.60 | 10.00 | 10.00 | 4.81% | 7,340 |
| Feb 5, 2026 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -0.61% | 321 |
| Feb 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.37% | 611 |
| Feb 3, 2026 | 8.88 | 9.68 | 8.88 | 9.57 | 9.57 | 0.68% | 881 |
| Feb 2, 2026 | 9.68 | 9.70 | 9.50 | 9.50 | 9.50 | -1.76% | 1,274 |
| Jan 30, 2026 | 9.43 | 9.67 | 9.43 | 9.67 | 9.67 | - | 355 |
| Jan 29, 2026 | 9.99 | 9.99 | 9.60 | 9.67 | 9.67 | -3.20% | 2,382 |
| Jan 28, 2026 | 9.70 | 10.00 | 9.70 | 9.99 | 9.99 | 3.06% | 1,474 |
| Jan 27, 2026 | 9.61 | 9.69 | 9.60 | 9.69 | 9.69 | 1.63% | 1,037 |
| Jan 26, 2026 | 9.40 | 9.66 | 8.83 | 9.54 | 9.54 | 1.47% | 3,637 |
| Jan 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.75% | 835 |
| Jan 22, 2026 | 9.66 | 10.08 | 9.40 | 10.08 | 10.08 | 6.11% | 1,310 |
| Jan 21, 2026 | 10.42 | 10.43 | 9.50 | 9.50 | 9.50 | -8.83% | 1,081 |
| Jan 20, 2026 | 10.00 | 10.42 | 9.60 | 10.42 | 10.42 | 2.74% | 2,235 |
| Jan 15, 2026 | 9.60 | 10.14 | 9.60 | 10.14 | 10.14 | 5.65% | 1,129 |
| Jan 14, 2026 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | 851 |
| Jan 13, 2026 | 9.65 | 9.69 | 9.65 | 9.65 | 9.65 | 3.60% | 886 |
| Jan 12, 2026 | 9.75 | 10.00 | 9.32 | 9.32 | 9.32 | -6.85% | 1,445 |
| Jan 9, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 0.10% | 258 |
| Jan 8, 2026 | 9.95 | 9.99 | 9.70 | 9.99 | 9.99 | 0.91% | 1,005 |
| Jan 7, 2026 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 0.10% | 568 |
| Jan 6, 2026 | 9.60 | 9.89 | 9.50 | 9.89 | 9.89 | -1.10% | 1,302 |
| Jan 5, 2026 | 10.00 | 10.00 | 9.60 | 10.00 | 10.00 | -4.76% | 658 |
| Dec 30, 2025 | 10.58 | 10.58 | 10.50 | 10.50 | 10.50 | 4.37% | 281 |
| Dec 29, 2025 | 10.59 | 10.59 | 10.06 | 10.06 | 10.06 | -5.09% | 400 |
| Dec 26, 2025 | 12.00 | 12.00 | 10.60 | 10.60 | 10.60 | -3.02% | 1,283 |
| Dec 24, 2025 | 10.00 | 11.60 | 10.00 | 10.93 | 10.93 | 8.22% | 7,552 |
| 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 |