Bimergen Energy Corporation (BESS)
NYSEAMERICAN: BESS · Real-Time Price · USD
2.400
+0.270 (12.67%)
Apr 1, 2026, 4:00 PM EDT - Market closed
Bimergen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.30 | 2.70 | 2.15 | 2.40 | 2.40 | 12.68% | 70,145 |
| Mar 31, 2026 | 2.26 | 2.39 | 2.06 | 2.13 | 2.13 | -2.07% | 59,022 |
| Mar 30, 2026 | 2.33 | 2.57 | 2.13 | 2.18 | 2.18 | -5.84% | 100,305 |
| Mar 27, 2026 | 2.59 | 2.62 | 2.17 | 2.31 | 2.31 | -7.97% | 32,154 |
| Mar 26, 2026 | 2.62 | 2.68 | 2.46 | 2.51 | 2.51 | -3.83% | 11,743 |
| Mar 25, 2026 | 2.93 | 2.97 | 2.22 | 2.61 | 2.61 | -12.42% | 99,639 |
| Mar 24, 2026 | 2.81 | 2.98 | 2.67 | 2.98 | 2.98 | 12.45% | 48,353 |
| Mar 23, 2026 | 2.51 | 2.92 | 2.51 | 2.65 | 2.65 | -7.02% | 44,758 |
| Mar 20, 2026 | 2.90 | 2.90 | 2.71 | 2.85 | 2.85 | -1.04% | 34,060 |
| Mar 19, 2026 | 2.82 | 2.88 | 2.66 | 2.88 | 2.88 | 5.88% | 22,905 |
| Mar 18, 2026 | 2.85 | 2.86 | 2.50 | 2.72 | 2.72 | -0.18% | 85,298 |
| Mar 17, 2026 | 2.80 | 2.88 | 2.62 | 2.73 | 2.73 | -0.91% | 37,144 |
| Mar 16, 2026 | 2.82 | 3.31 | 2.55 | 2.75 | 2.75 | -1.08% | 164,063 |
| Mar 13, 2026 | 2.88 | 2.88 | 2.61 | 2.78 | 2.78 | -1.77% | 16,968 |
| Mar 12, 2026 | 2.90 | 3.10 | 2.67 | 2.83 | 2.83 | - | 24,061 |
| Mar 11, 2026 | 3.05 | 3.06 | 2.74 | 2.83 | 2.83 | -4.71% | 65,340 |
| Mar 10, 2026 | 2.99 | 3.16 | 2.88 | 2.97 | 2.97 | - | 428,732 |
| Mar 9, 2026 | 3.19 | 3.19 | 2.78 | 2.97 | 2.97 | -1.00% | 59,913 |
| Mar 6, 2026 | 3.24 | 3.48 | 2.84 | 3.00 | 3.00 | -6.25% | 78,223 |
| Mar 5, 2026 | 3.34 | 3.40 | 3.03 | 3.20 | 3.20 | -1.54% | 62,204 |
| Mar 4, 2026 | 3.35 | 3.37 | 3.01 | 3.25 | 3.25 | -1.52% | 44,435 |
| Mar 3, 2026 | 3.25 | 3.30 | 3.05 | 3.30 | 3.30 | 0.92% | 41,996 |
| Mar 2, 2026 | 3.37 | 3.50 | 3.15 | 3.27 | 3.27 | -1.51% | 80,420 |
| Feb 27, 2026 | 3.05 | 3.51 | 3.02 | 3.32 | 3.32 | 11.41% | 245,810 |
| Feb 26, 2026 | 3.31 | 3.38 | 2.89 | 2.98 | 2.98 | -11.04% | 100,348 |
| Feb 25, 2026 | 2.73 | 3.60 | 2.56 | 3.35 | 3.35 | 34.54% | 470,547 |
| Feb 24, 2026 | 3.11 | 3.25 | 2.22 | 2.49 | 2.49 | -8.79% | 443,154 |
| Feb 23, 2026 | 3.42 | 3.48 | 2.64 | 2.73 | 2.73 | -20.18% | 264,348 |
| Feb 20, 2026 | 3.50 | 3.87 | 3.30 | 3.42 | 3.42 | -39.15% | 578,872 |
| 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 |