Bimergen Energy Corporation (BESS)
NYSEAMERICAN: BESS · Real-Time Price · USD
3.520
-0.290 (-7.61%)
At close: Jun 1, 2026, 4:00 PM EDT
3.410
-0.110 (-3.13%)
After-hours: Jun 1, 2026, 8:00 PM EDT
Bimergen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.80 | 3.80 | 3.36 | 3.52 | 3.52 | -7.61% | 175,147 |
| May 29, 2026 | 4.17 | 4.54 | 3.60 | 3.81 | 3.81 | -11.40% | 290,259 |
| May 28, 2026 | 4.39 | 4.45 | 4.06 | 4.30 | 4.30 | -2.93% | 109,883 |
| May 27, 2026 | 4.54 | 4.55 | 4.16 | 4.43 | 4.43 | -4.11% | 244,860 |
| May 26, 2026 | 4.65 | 4.94 | 4.35 | 4.62 | 4.62 | 1.32% | 189,490 |
| May 22, 2026 | 4.78 | 5.00 | 4.31 | 4.56 | 4.56 | -1.72% | 382,975 |
| May 21, 2026 | 4.45 | 4.93 | 4.05 | 4.64 | 4.64 | 12.08% | 1,841,925 |
| May 20, 2026 | 3.59 | 4.24 | 3.45 | 4.14 | 4.14 | 18.29% | 462,290 |
| May 19, 2026 | 3.35 | 3.77 | 3.28 | 3.50 | 3.50 | 3.86% | 169,485 |
| May 18, 2026 | 3.74 | 3.75 | 3.10 | 3.37 | 3.37 | -5.87% | 164,517 |
| May 15, 2026 | 3.69 | 3.90 | 3.20 | 3.58 | 3.58 | -9.60% | 336,478 |
| May 14, 2026 | 3.48 | 3.97 | 3.20 | 3.96 | 3.96 | 14.12% | 426,277 |
| May 13, 2026 | 2.33 | 3.54 | 2.33 | 3.47 | 3.47 | 40.49% | 1,254,698 |
| May 12, 2026 | 2.47 | 2.50 | 2.33 | 2.47 | 2.47 | -0.40% | 27,183 |
| May 11, 2026 | 2.52 | 2.56 | 2.32 | 2.48 | 2.48 | 5.53% | 48,308 |
| May 8, 2026 | 2.45 | 2.58 | 2.33 | 2.35 | 2.35 | 1.29% | 24,738 |
| May 7, 2026 | 2.40 | 2.59 | 2.32 | 2.32 | 2.32 | -4.92% | 13,040 |
| May 6, 2026 | 2.40 | 2.59 | 2.00 | 2.44 | 2.44 | 3.83% | 64,165 |
| May 5, 2026 | 2.29 | 2.60 | 2.28 | 2.35 | 2.35 | -10.65% | 60,402 |
| May 4, 2026 | 2.75 | 2.99 | 2.48 | 2.63 | 2.63 | 5.20% | 103,235 |
| May 1, 2026 | 2.51 | 2.79 | 2.50 | 2.50 | 2.50 | -0.40% | 34,526 |
| Apr 30, 2026 | 2.70 | 2.70 | 2.51 | 2.51 | 2.51 | -3.46% | 29,687 |
| Apr 29, 2026 | 2.68 | 2.87 | 2.60 | 2.60 | 2.60 | -3.35% | 40,871 |
| Apr 28, 2026 | 2.99 | 2.99 | 2.68 | 2.69 | 2.69 | -4.61% | 39,525 |
| Apr 27, 2026 | 3.00 | 3.00 | 2.78 | 2.82 | 2.82 | -2.08% | 20,215 |
| Apr 24, 2026 | 3.00 | 3.00 | 2.85 | 2.88 | 2.88 | -2.37% | 108,026 |
| Apr 23, 2026 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | -1.21% | 10,263 |
| Apr 22, 2026 | 2.99 | 3.00 | 2.86 | 2.99 | 2.99 | 5.51% | 20,470 |
| 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% | 22,289 |
| 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% | 27,710 |
| Apr 14, 2026 | 2.75 | 2.85 | 2.58 | 2.70 | 2.70 | -1.82% | 21,448 |
| 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% | 13,166 |
| 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% | 30,374 |
| Apr 2, 2026 | 2.35 | 2.43 | 2.22 | 2.30 | 2.30 | -4.16% | 11,335 |
| Apr 1, 2026 | 2.30 | 2.70 | 2.15 | 2.40 | 2.40 | 12.67% | 70,147 |
| 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% | 100,329 |
| 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% | 99,709 |
| Mar 24, 2026 | 2.81 | 2.98 | 2.67 | 2.98 | 2.98 | 12.45% | 48,473 |
| Mar 23, 2026 | 2.51 | 2.92 | 2.51 | 2.65 | 2.65 | -7.02% | 44,958 |
| Mar 20, 2026 | 2.90 | 2.90 | 2.71 | 2.85 | 2.85 | -1.04% | 34,060 |