Bimergen Energy Corporation (BESS)
NYSEAMERICAN: BESS · Real-Time Price · USD
1.940
-0.220 (-10.19%)
At close: Oct 20, 2026, 4:00 PM EDT
2.070
+0.130 (6.70%)
After-hours: Oct 20, 2026, 6:39 PM EDT
Bimergen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 2.16 | 2.25 | 1.94 | 1.94 | 1.94 | -10.19% | 59,362 |
| Oct 19, 2026 | 2.28 | 2.40 | 2.13 | 2.16 | 2.16 | -2.26% | 71,912 |
| Oct 16, 2026 | 2.25 | 2.34 | 2.20 | 2.21 | 2.21 | -4.33% | 18,814 |
| Oct 15, 2026 | 2.16 | 2.32 | 2.05 | 2.31 | 2.31 | 7.44% | 89,406 |
| Oct 14, 2026 | 2.23 | 2.28 | 2.15 | 2.15 | 2.15 | -4.02% | 60,798 |
| Oct 13, 2026 | 2.32 | 2.46 | 2.21 | 2.24 | 2.24 | -3.03% | 62,955 |
| Oct 12, 2026 | 2.22 | 2.39 | 2.22 | 2.31 | 2.31 | 5.00% | 27,983 |
| Oct 9, 2026 | 2.22 | 2.29 | 2.17 | 2.20 | 2.20 | -2.22% | 95,330 |
| Oct 8, 2026 | 2.28 | 2.39 | 2.17 | 2.25 | 2.25 | -0.88% | 44,423 |
| Oct 7, 2026 | 2.24 | 2.35 | 2.19 | 2.27 | 2.27 | - | 43,460 |
| Oct 6, 2026 | 1.96 | 2.34 | 1.93 | 2.27 | 2.27 | 22.04% | 192,497 |
| Oct 5, 2026 | 2.35 | 2.46 | 1.70 | 1.86 | 1.86 | -19.48% | 342,874 |
| Oct 2, 2026 | 2.44 | 2.49 | 2.27 | 2.31 | 2.31 | -0.86% | 88,491 |
| Oct 1, 2026 | 2.44 | 2.54 | 2.31 | 2.33 | 2.33 | -1.69% | 39,459 |
| Sep 30, 2026 | 2.31 | 2.47 | 2.31 | 2.37 | 2.37 | 4.87% | 93,822 |
| Sep 29, 2026 | 2.66 | 2.66 | 2.25 | 2.26 | 2.26 | -14.07% | 110,551 |
| Sep 28, 2026 | 2.74 | 2.76 | 2.61 | 2.63 | 2.63 | -5.73% | 50,600 |
| Sep 25, 2026 | 2.69 | 2.86 | 2.62 | 2.79 | 2.79 | 7.31% | 47,112 |
| Sep 24, 2026 | 2.74 | 2.86 | 2.60 | 2.60 | 2.60 | -7.14% | 71,905 |
| Sep 23, 2026 | 2.84 | 2.94 | 2.80 | 2.80 | 2.80 | - | 49,659 |
| Sep 22, 2026 | 2.86 | 2.88 | 2.79 | 2.80 | 2.80 | - | 76,733 |
| Sep 21, 2026 | 2.81 | 3.03 | 2.70 | 2.80 | 2.80 | 3.70% | 88,411 |
| Sep 18, 2026 | 3.05 | 3.06 | 2.70 | 2.70 | 2.70 | -4.93% | 89,068 |
| Sep 17, 2026 | 2.87 | 3.16 | 2.80 | 2.84 | 2.84 | 2.16% | 54,250 |
| Sep 16, 2026 | 2.78 | 2.96 | 2.75 | 2.78 | 2.78 | 1.83% | 44,323 |
| Sep 15, 2026 | 2.97 | 2.97 | 2.73 | 2.73 | 2.73 | -8.70% | 37,404 |
| Sep 14, 2026 | 2.94 | 2.99 | 2.86 | 2.99 | 2.99 | -0.99% | 37,896 |
| Sep 11, 2026 | 3.06 | 3.11 | 2.99 | 3.02 | 3.02 | 1.00% | 34,878 |
| Sep 10, 2026 | 3.00 | 3.12 | 2.99 | 2.99 | 2.99 | -1.64% | 21,108 |
| Sep 9, 2026 | 3.04 | 3.13 | 3.04 | 3.04 | 3.04 | - | 24,169 |
| Sep 8, 2026 | 3.04 | 3.23 | 3.00 | 3.04 | 3.04 | -0.33% | 38,620 |
| Sep 4, 2026 | 2.96 | 3.25 | 2.92 | 3.05 | 3.05 | 5.17% | 48,962 |
| Sep 3, 2026 | 2.86 | 3.05 | 2.80 | 2.90 | 2.90 | 2.84% | 36,229 |
| Sep 2, 2026 | 2.82 | 3.00 | 2.81 | 2.82 | 2.82 | 0.36% | 39,273 |
| Sep 1, 2026 | 2.84 | 2.95 | 2.81 | 2.81 | 2.81 | -3.10% | 51,893 |
| Aug 31, 2026 | 2.89 | 3.07 | 2.83 | 2.90 | 2.90 | -0.85% | 27,085 |
| Aug 28, 2026 | 3.14 | 3.24 | 2.90 | 2.93 | 2.93 | -5.65% | 52,221 |
| Aug 27, 2026 | 3.41 | 3.50 | 3.00 | 3.10 | 3.10 | -8.55% | 121,011 |
| Aug 26, 2026 | 3.35 | 3.59 | 3.30 | 3.39 | 3.39 | 1.19% | 45,419 |
| Aug 25, 2026 | 3.26 | 3.51 | 3.18 | 3.35 | 3.35 | 8.06% | 57,685 |
| Aug 24, 2026 | 3.31 | 3.37 | 3.08 | 3.10 | 3.10 | -6.06% | 46,076 |
| Aug 21, 2026 | 3.21 | 3.44 | 3.10 | 3.30 | 3.30 | 6.69% | 82,113 |
| Aug 20, 2026 | 3.42 | 3.51 | 3.06 | 3.09 | 3.09 | -10.60% | 60,710 |
| Aug 19, 2026 | 3.64 | 3.75 | 3.46 | 3.46 | 3.46 | -11.05% | 82,456 |
| Aug 18, 2026 | 3.84 | 3.91 | 3.44 | 3.89 | 3.89 | 1.30% | 71,980 |
| Aug 17, 2026 | 3.78 | 4.06 | 3.68 | 3.84 | 3.84 | 5.21% | 249,015 |
| Aug 14, 2026 | 3.56 | 3.76 | 3.52 | 3.65 | 3.65 | - | 63,834 |
| Aug 13, 2026 | 3.53 | 3.75 | 3.40 | 3.65 | 3.65 | 3.11% | 94,807 |
| Aug 12, 2026 | 3.61 | 3.85 | 3.32 | 3.54 | 3.54 | -0.56% | 83,884 |
| Aug 11, 2026 | 3.14 | 3.77 | 3.14 | 3.56 | 3.56 | 14.10% | 90,617 |