Bimergen Energy Corporation (BESS)

NYSEAMERICAN: BESS · Real-Time Price · USD

2.470

-0.010 (-0.40%)

At close: May 12, 2026, 4:00 PM EDT

2.410

-0.060 (-2.41%)

After-hours: May 12, 2026, 6:15 PM EDT

Bimergen Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.47	2.50	2.33	2.42	-	-2.42%	23,316
May 11, 2026	2.52	2.56	2.32	2.48	2.48	5.53%	48,306
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%	7,940
May 6, 2026	2.40	2.59	2.00	2.44	2.44	3.83%	63,906
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%	102,806
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%	108,024
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%	22,284
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