Bimergen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.84	2.99	2.82	2.83	2.83	-3.74%	41,415
Apr 20, 2026	2.99	2.99	2.75	2.94	2.94	2.80%	20,805
Apr 17, 2026	2.74	3.00	2.69	2.86	2.86	-3.38%	22,284
Apr 16, 2026	3.02	3.02	2.85	2.96	2.96	3.50%	17,162
Apr 15, 2026	2.70	2.99	2.69	2.86	2.86	5.93%	27,597
Apr 14, 2026	2.75	2.85	2.58	2.70	2.70	-1.82%	21,042
Apr 13, 2026	3.00	3.00	2.52	2.75	2.75	-5.98%	56,811
Apr 10, 2026	2.92	2.95	2.87	2.93	2.93	0.17%	4,354
Apr 9, 2026	3.07	3.15	2.70	2.92	2.92	-2.67%	13,141
Apr 8, 2026	2.87	3.10	2.77	3.00	3.00	7.53%	25,849
Apr 7, 2026	2.49	2.79	2.41	2.79	2.79	9.84%	32,405
Apr 6, 2026	2.38	2.54	2.20	2.54	2.54	10.43%	30,353
Apr 2, 2026	2.35	2.43	2.22	2.30	2.30	-4.17%	11,330
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