Bimergen Energy Corporation (BESS)
NYSEAMERICAN: BESS · Real-Time Price · USD
2.600
-0.030 (-1.14%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Bimergen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.68 | 2.80 | 2.60 | 2.60 | 2.60 | -1.14% | 53,167 |
| Jul 30, 2026 | 2.61 | 2.94 | 2.60 | 2.63 | 2.63 | 3.14% | 47,457 |
| Jul 29, 2026 | 2.98 | 2.98 | 2.55 | 2.55 | 2.55 | -15.28% | 100,418 |
| Jul 28, 2026 | 2.83 | 3.09 | 2.71 | 3.01 | 3.01 | 7.89% | 136,364 |
| Jul 27, 2026 | 3.10 | 3.10 | 2.76 | 2.79 | 2.79 | -9.42% | 83,828 |
| Jul 24, 2026 | 3.06 | 3.18 | 3.00 | 3.08 | 3.08 | 0.33% | 84,756 |
| Jul 23, 2026 | 3.13 | 3.22 | 3.04 | 3.07 | 3.07 | -0.97% | 64,397 |
| Jul 22, 2026 | 3.26 | 3.42 | 3.10 | 3.10 | 3.10 | -4.91% | 79,992 |
| Jul 21, 2026 | 3.13 | 3.39 | 3.13 | 3.26 | 3.26 | 3.66% | 73,956 |
| Jul 20, 2026 | 3.21 | 3.28 | 3.00 | 3.15 | 3.15 | -1.10% | 53,636 |
| Jul 17, 2026 | 3.41 | 3.52 | 3.12 | 3.18 | 3.18 | -9.92% | 118,081 |
| Jul 16, 2026 | 3.80 | 3.88 | 3.50 | 3.53 | 3.53 | -9.02% | 128,518 |
| Jul 15, 2026 | 3.90 | 4.18 | 3.71 | 3.88 | 3.88 | -3.72% | 113,972 |
| Jul 14, 2026 | 4.10 | 4.65 | 3.81 | 4.03 | 4.03 | 4.95% | 273,176 |
| Jul 13, 2026 | 3.88 | 4.11 | 3.80 | 3.84 | 3.84 | -1.54% | 58,148 |
| Jul 10, 2026 | 4.30 | 4.30 | 3.90 | 3.90 | 3.90 | -6.25% | 200,371 |
| Jul 9, 2026 | 4.13 | 4.47 | 4.13 | 4.16 | 4.16 | 0.97% | 110,288 |
| Jul 8, 2026 | 4.45 | 4.50 | 4.05 | 4.12 | 4.12 | -10.04% | 78,814 |
| Jul 7, 2026 | 4.95 | 5.00 | 4.35 | 4.58 | 4.58 | -10.20% | 174,200 |
| Jul 6, 2026 | 4.55 | 5.18 | 4.55 | 5.10 | 5.10 | 13.33% | 121,655 |
| Jul 2, 2026 | 4.04 | 4.77 | 4.01 | 4.50 | 4.50 | 12.50% | 109,699 |
| Jul 1, 2026 | 4.19 | 4.38 | 3.91 | 4.00 | 4.00 | -1.72% | 143,311 |
| Jun 30, 2026 | 3.96 | 4.28 | 3.87 | 4.07 | 4.07 | 5.17% | 176,984 |
| Jun 29, 2026 | 3.80 | 4.06 | 3.75 | 3.87 | 3.87 | -0.26% | 171,651 |
| Jun 26, 2026 | 3.93 | 4.02 | 3.77 | 3.88 | 3.88 | -2.27% | 134,119 |
| Jun 25, 2026 | 4.51 | 4.91 | 3.86 | 3.97 | 3.97 | -11.78% | 278,112 |
| Jun 24, 2026 | 5.01 | 5.50 | 4.12 | 4.50 | 4.50 | -9.64% | 347,696 |
| Jun 23, 2026 | 5.26 | 5.90 | 4.80 | 4.98 | 4.98 | -15.31% | 299,042 |
| Jun 22, 2026 | 5.90 | 6.45 | 4.50 | 5.88 | 5.88 | 1.03% | 1,067,911 |
| Jun 18, 2026 | 4.33 | 6.20 | 4.33 | 5.82 | 5.82 | 37.91% | 2,584,474 |
| Jun 17, 2026 | 4.00 | 4.89 | 4.00 | 4.22 | 4.22 | 4.98% | 512,514 |
| Jun 16, 2026 | 3.54 | 4.18 | 3.54 | 4.02 | 4.02 | 17.89% | 234,942 |
| Jun 15, 2026 | 3.77 | 3.98 | 3.35 | 3.41 | 3.41 | -7.08% | 169,057 |
| Jun 12, 2026 | 3.92 | 4.05 | 3.65 | 3.67 | 3.67 | -5.90% | 149,242 |
| Jun 11, 2026 | 3.78 | 4.48 | 3.74 | 3.90 | 3.90 | 8.03% | 352,554 |
| Jun 10, 2026 | 3.92 | 4.50 | 3.61 | 3.61 | 3.61 | -19.78% | 370,316 |
| Jun 9, 2026 | 3.30 | 4.72 | 3.30 | 4.50 | 4.50 | 32.74% | 2,254,953 |
| Jun 8, 2026 | 3.63 | 3.69 | 3.23 | 3.39 | 3.39 | -3.69% | 838,337 |
| Jun 5, 2026 | 4.56 | 5.08 | 3.25 | 3.52 | 3.52 | 15.41% | 17,656,675 |
| Jun 4, 2026 | 3.17 | 3.34 | 2.89 | 3.05 | 3.05 | -5.28% | 104,879 |
| Jun 3, 2026 | 3.43 | 3.43 | 3.02 | 3.22 | 3.22 | -6.40% | 117,944 |
| Jun 2, 2026 | 3.50 | 3.87 | 3.35 | 3.44 | 3.44 | -2.27% | 57,117 |
| Jun 1, 2026 | 3.80 | 3.80 | 3.36 | 3.52 | 3.52 | -7.61% | 175,869 |
| May 29, 2026 | 4.17 | 4.54 | 3.60 | 3.81 | 3.81 | -11.40% | 292,025 |
| May 28, 2026 | 4.39 | 4.45 | 4.06 | 4.30 | 4.30 | -2.93% | 111,418 |
| May 27, 2026 | 4.54 | 4.55 | 4.16 | 4.43 | 4.43 | -4.11% | 245,073 |
| May 26, 2026 | 4.65 | 4.94 | 4.35 | 4.62 | 4.62 | 1.32% | 194,170 |
| May 22, 2026 | 4.78 | 5.00 | 4.31 | 4.56 | 4.56 | -1.72% | 384,861 |
| May 21, 2026 | 4.45 | 4.93 | 4.05 | 4.64 | 4.64 | 12.08% | 1,863,391 |
| May 20, 2026 | 3.59 | 4.24 | 3.45 | 4.14 | 4.14 | 18.29% | 462,290 |