NYSEAMERICAN : BESS
Bimergen Energy Corporation — Price history
Utilities · Utilities - Renewable · United States
Last price 2.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bimergen Energy Corporation (BESS) closed at 2.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.4 | 2.75 | 2.4 | 2.74 | 298,226 | +16.10% |
| 2026-10-30 | 2.32 | 2.42 | 2.25 | 2.36 | 250,790 | +7.76% |
| 2026-10-29 | 2.27 | 2.43 | 2.05 | 2.19 | 241,023 | +3.30% |
| 2026-10-28 | 1.83 | 2.19 | 1.81 | 2.12 | 227,964 | +18.44% |
| 2026-10-27 | 1.8 | 1.86 | 1.71 | 1.79 | 216,560 | +1.70% |
| 2026-10-26 | 1.88 | 1.89 | 1.52 | 1.76 | 145,255 | -4.86% |
| 2026-10-23 | 1.9 | 1.9 | 1.83 | 1.85 | 28,169 | -4.15% |
| 2026-10-22 | 1.98 | 2.07 | 1.86 | 1.93 | 41,219 | -3.50% |
| 2026-10-21 | 1.96 | 2.12 | 1.94 | 2 | 56,817 | +3.09% |
| 2026-10-20 | 2.16 | 2.245 | 1.94 | 1.94 | 59,378 | -10.19% |
| 2026-10-19 | 2.28 | 2.4 | 2.13 | 2.16 | 71,923 | -2.26% |
| 2026-10-16 | 2.25 | 2.34 | 2.2 | 2.21 | 18,814 | -4.33% |
| 2026-10-15 | 2.16 | 2.32 | 2.05 | 2.31 | 89,406 | +7.44% |
| 2026-10-14 | 2.23 | 2.276 | 2.15 | 2.15 | 60,798 | -4.02% |
| 2026-10-13 | 2.32 | 2.46 | 2.208 | 2.24 | 62,955 | -3.03% |
| 2026-10-12 | 2.22 | 2.39 | 2.22 | 2.31 | 27,983 | +5.00% |
| 2026-10-09 | 2.22 | 2.293 | 2.17 | 2.2 | 95,330 | -2.22% |
| 2026-10-08 | 2.28 | 2.394 | 2.171 | 2.25 | 44,423 | -0.88% |
| 2026-10-07 | 2.24 | 2.35 | 2.19 | 2.27 | 43,460 | +0.00% |
| 2026-10-06 | 1.96 | 2.34 | 1.93 | 2.27 | 192,497 | +22.04% |
| 2026-10-05 | 2.35 | 2.46 | 1.7 | 1.86 | 342,874 | -19.48% |
| 2026-10-02 | 2.44 | 2.485 | 2.27 | 2.31 | 88,491 | -0.86% |
| 2026-10-01 | 2.44 | 2.535 | 2.31 | 2.33 | 39,459 | -1.69% |
| 2026-09-30 | 2.31 | 2.47 | 2.31 | 2.37 | 93,822 | +4.87% |
| 2026-09-29 | 2.66 | 2.66 | 2.25 | 2.26 | 110,551 | -14.07% |
| 2026-09-28 | 2.74 | 2.76 | 2.61 | 2.63 | 50,600 | -5.73% |
| 2026-09-25 | 2.69 | 2.86 | 2.62 | 2.79 | 47,112 | +7.31% |
| 2026-09-24 | 2.74 | 2.858 | 2.6 | 2.6 | 71,905 | -7.14% |
| 2026-09-23 | 2.835 | 2.94 | 2.8 | 2.8 | 49,659 | +0.00% |
| 2026-09-22 | 2.855 | 2.88 | 2.791 | 2.8 | 76,733 | +0.00% |
| 2026-09-21 | 2.81 | 3.028 | 2.7 | 2.8 | 88,411 | +3.70% |
| 2026-09-18 | 3.05 | 3.06 | 2.7 | 2.7 | 89,068 | -4.93% |
| 2026-09-17 | 2.87 | 3.16 | 2.795 | 2.84 | 54,250 | +2.16% |
| 2026-09-16 | 2.78 | 2.96 | 2.745 | 2.78 | 44,323 | +1.83% |
| 2026-09-15 | 2.97 | 2.97 | 2.725 | 2.73 | 37,404 | -8.70% |
| 2026-09-14 | 2.94 | 2.99 | 2.855 | 2.99 | 37,896 | -0.99% |
| 2026-09-11 | 3.06 | 3.11 | 2.99 | 3.02 | 34,878 | +1.00% |
| 2026-09-10 | 3 | 3.12 | 2.99 | 2.99 | 21,108 | -1.64% |
| 2026-09-09 | 3.04 | 3.13 | 3.04 | 3.04 | 24,169 | +0.00% |
| 2026-09-08 | 3.04 | 3.234 | 3 | 3.04 | 38,620 | -0.33% |
| 2026-09-04 | 2.96 | 3.25 | 2.92 | 3.05 | 48,962 | +5.17% |
| 2026-09-03 | 2.86 | 3.05 | 2.8 | 2.9 | 36,229 | +2.84% |
| 2026-09-02 | 2.82 | 3 | 2.81 | 2.82 | 39,273 | +0.36% |
| 2026-09-01 | 2.84 | 2.954 | 2.81 | 2.81 | 51,893 | -3.10% |
| 2026-08-31 | 2.89 | 3.07 | 2.83 | 2.9 | 27,085 | -0.85% |
| 2026-08-28 | 3.14 | 3.24 | 2.9 | 2.925 | 52,221 | -5.65% |
| 2026-08-27 | 3.41 | 3.5 | 3 | 3.1 | 121,011 | -8.55% |
| 2026-08-26 | 3.35 | 3.59 | 3.3 | 3.39 | 45,419 | +1.19% |
| 2026-08-25 | 3.26 | 3.51 | 3.18 | 3.35 | 57,685 | +8.06% |
| 2026-08-24 | 3.31 | 3.37 | 3.08 | 3.1 | 46,076 | -6.06% |
| 2026-08-21 | 3.21 | 3.44 | 3.1 | 3.3 | 82,113 | +6.69% |
| 2026-08-20 | 3.42 | 3.51 | 3.06 | 3.093 | 60,710 | -10.60% |
| 2026-08-19 | 3.64 | 3.75 | 3.46 | 3.46 | 82,456 | -11.05% |
| 2026-08-18 | 3.84 | 3.91 | 3.44 | 3.89 | 71,980 | +1.30% |
| 2026-08-17 | 3.78 | 4.06 | 3.677 | 3.84 | 249,015 | +5.21% |
| 2026-08-14 | 3.56 | 3.755 | 3.52 | 3.65 | 63,834 | +0.00% |
| 2026-08-13 | 3.53 | 3.75 | 3.396 | 3.65 | 94,807 | +3.11% |
| 2026-08-12 | 3.61 | 3.85 | 3.32 | 3.54 | 83,884 | -0.56% |
| 2026-08-11 | 3.14 | 3.77 | 3.14 | 3.56 | 90,617 | +14.10% |
| 2026-08-10 | 2.85 | 3.465 | 2.85 | 3.12 | 84,126 | +8.33% |
| 2026-08-07 | 2.94 | 2.97 | 2.815 | 2.88 | 37,017 | -2.37% |
| 2026-08-06 | 2.92 | 3.13 | 2.855 | 2.95 | 44,656 | +0.68% |
| 2026-08-05 | 3.08 | 3.095 | 2.87 | 2.93 | 47,563 | -3.93% |
| 2026-08-04 | 2.86 | 3.14 | 2.775 | 3.05 | 105,299 | +8.54% |
| 2026-08-03 | 2.59 | 2.93 | 2.59 | 2.81 | 53,744 | +8.08% |
| 2026-07-31 | 2.68 | 2.8 | 2.6 | 2.6 | 53,236 | -1.14% |
| 2026-07-30 | 2.61 | 2.94 | 2.6 | 2.63 | 47,698 | +3.14% |
| 2026-07-29 | 2.98 | 2.98 | 2.55 | 2.55 | 106,597 | -15.28% |
| 2026-07-28 | 2.83 | 3.09 | 2.71 | 3.01 | 137,566 | +7.89% |
| 2026-07-27 | 3.1 | 3.1 | 2.76 | 2.79 | 84,330 | -9.42% |
| 2026-07-24 | 3.06 | 3.18 | 3 | 3.08 | 84,856 | +0.33% |
| 2026-07-23 | 3.13 | 3.22 | 3.04 | 3.07 | 64,505 | -0.97% |
| 2026-07-22 | 3.26 | 3.42 | 3.1 | 3.1 | 81,125 | -4.91% |
| 2026-07-21 | 3.13 | 3.39 | 3.13 | 3.26 | 76,087 | +3.66% |
| 2026-07-20 | 3.21 | 3.28 | 3 | 3.145 | 53,648 | -1.10% |
| 2026-07-17 | 3.41 | 3.52 | 3.12 | 3.18 | 118,589 | -9.92% |
| 2026-07-16 | 3.8 | 3.88 | 3.5 | 3.53 | 133,873 | -9.02% |
| 2026-07-15 | 3.9 | 4.18 | 3.71 | 3.88 | 114,595 | -3.72% |
| 2026-07-14 | 4.1 | 4.65 | 3.81 | 4.03 | 275,259 | +4.95% |
| 2026-07-13 | 3.88 | 4.106 | 3.8 | 3.84 | 80,659 | -1.54% |
| 2026-07-10 | 4.3 | 4.3 | 3.9 | 3.9 | 200,371 | -6.25% |
| 2026-07-09 | 4.13 | 4.47 | 4.13 | 4.16 | 121,405 | +0.97% |
| 2026-07-08 | 4.45 | 4.5 | 4.05 | 4.12 | 79,328 | -10.04% |
| 2026-07-07 | 4.95 | 4.995 | 4.35 | 4.58 | 174,200 | -10.20% |
| 2026-07-06 | 4.55 | 5.18 | 4.55 | 5.1 | 121,655 | +13.33% |
| 2026-07-02 | 4.04 | 4.77 | 4.01 | 4.5 | 109,699 | +12.50% |
| 2026-07-01 | 4.19 | 4.38 | 3.91 | 4 | 143,311 | -1.72% |
| 2026-06-30 | 3.96 | 4.275 | 3.87 | 4.07 | 176,984 | +5.17% |
| 2026-06-29 | 3.8 | 4.055 | 3.75 | 3.87 | 171,651 | -0.26% |
| 2026-06-26 | 3.93 | 4.015 | 3.77 | 3.88 | 134,119 | -2.27% |
| 2026-06-25 | 4.51 | 4.905 | 3.86 | 3.97 | 278,112 | -11.78% |
| 2026-06-24 | 5.01 | 5.5 | 4.12 | 4.5 | 347,696 | -9.64% |
| 2026-06-23 | 5.26 | 5.9 | 4.801 | 4.98 | 299,042 | -15.31% |
| 2026-06-22 | 5.9 | 6.45 | 4.5 | 5.88 | 1,067,911 | +1.03% |
| 2026-06-18 | 4.33 | 6.2 | 4.33 | 5.82 | 2,584,474 | +37.91% |
| 2026-06-17 | 4 | 4.89 | 4 | 4.22 | 512,514 | +4.98% |
| 2026-06-16 | 3.54 | 4.18 | 3.535 | 4.02 | 234,942 | +17.89% |
| 2026-06-15 | 3.77 | 3.975 | 3.35 | 3.41 | 169,057 | -7.08% |
| 2026-06-12 | 3.92 | 4.05 | 3.65 | 3.67 | 149,242 | -5.90% |
| 2026-06-11 | 3.78 | 4.475 | 3.735 | 3.9 | 352,554 | +8.03% |
| 2026-06-10 | 3.92 | 4.5 | 3.61 | 3.61 | 370,316 | -19.78% |
| 2026-06-09 | 3.3 | 4.72 | 3.3 | 4.5 | 2,254,953 | +32.74% |
| 2026-06-08 | 3.63 | 3.69 | 3.23 | 3.39 | 838,337 | -3.69% |
| 2026-06-05 | 4.56 | 5.08 | 3.252 | 3.52 | 17,656,675 | +15.41% |
| 2026-06-04 | 3.17 | 3.338 | 2.89 | 3.05 | 104,879 | -5.28% |
| 2026-06-03 | 3.43 | 3.43 | 3.02 | 3.22 | 117,944 | -6.40% |
| 2026-06-02 | 3.5 | 3.87 | 3.35 | 3.44 | 57,117 | -2.27% |
| 2026-06-01 | 3.8 | 3.8 | 3.362 | 3.52 | 175,869 | -7.61% |
| 2026-05-29 | 4.17 | 4.54 | 3.6 | 3.81 | 292,025 | -11.40% |
| 2026-05-28 | 4.39 | 4.45 | 4.06 | 4.3 | 111,418 | -2.93% |
| 2026-05-27 | 4.54 | 4.55 | 4.16 | 4.43 | 245,073 | -4.11% |
| 2026-05-26 | 4.65 | 4.94 | 4.353 | 4.62 | 194,170 | +1.32% |
| 2026-05-22 | 4.78 | 5 | 4.31 | 4.56 | 384,861 | -1.72% |
| 2026-05-21 | 4.45 | 4.93 | 4.05 | 4.64 | 1,863,391 | +12.08% |
| 2026-05-20 | 3.59 | 4.24 | 3.45 | 4.14 | 462,290 | +18.29% |
| 2026-05-19 | 3.35 | 3.772 | 3.28 | 3.5 | 172,553 | +3.86% |
| 2026-05-18 | 3.74 | 3.75 | 3.1 | 3.37 | 165,519 | -5.87% |
| 2026-05-15 | 3.69 | 3.9 | 3.2 | 3.58 | 336,478 | -9.60% |
| 2026-05-14 | 3.48 | 3.97 | 3.2 | 3.96 | 426,277 | +14.12% |
| 2026-05-13 | 2.33 | 3.54 | 2.33 | 3.47 | 1,254,698 | +40.49% |