Bimergen Energy Corporation BESS
AMEX · United States · Producer Manufacturing
$2.46+0.08 (+3.36%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.37 | +4.87% | $2.31 | $2.47 | $2.31 | 93.80K |
| 2026-09-29 | $2.26 | -14.07% | $2.66 | $2.66 | $2.25 | 110.60K |
| 2026-09-28 | $2.63 | -5.73% | $2.74 | $2.76 | $2.61 | 50.60K |
| 2026-09-25 | $2.79 | +7.31% | $2.69 | $2.86 | $2.62 | 47.30K |
| 2026-09-24 | $2.60 | -7.14% | $2.74 | $2.86 | $2.60 | 71.90K |
| 2026-09-23 | $2.80 | 0.00% | $2.84 | $2.94 | $2.80 | 49.70K |
| 2026-09-22 | $2.80 | 0.00% | $2.86 | $2.88 | $2.79 | 76.80K |
| 2026-09-21 | $2.80 | +3.70% | $2.81 | $3.03 | $2.70 | 89.40K |
| 2026-09-18 | $2.70 | -4.93% | $3.05 | $3.06 | $2.70 | 89.40K |
| 2026-09-17 | $2.84 | +2.16% | $2.87 | $3.16 | $2.80 | 54.30K |
| 2026-09-16 | $2.78 | +1.83% | $2.78 | $2.96 | $2.75 | 44.30K |
| 2026-09-15 | $2.73 | -8.70% | $2.97 | $2.97 | $2.73 | 39.40K |
| 2026-09-14 | $2.99 | -0.99% | $2.94 | $2.99 | $2.86 | 37.90K |
| 2026-09-11 | $3.02 | +1.00% | $3.06 | $3.11 | $2.99 | 34.90K |
| 2026-09-10 | $2.99 | -1.64% | $3.00 | $3.12 | $2.99 | 21.10K |
| 2026-09-09 | $3.04 | 0.00% | $3.04 | $3.13 | $3.04 | 24.20K |
| 2026-09-08 | $3.04 | -0.33% | $3.04 | $3.23 | $3.00 | 38.60K |
| 2026-09-04 | $3.05 | +5.17% | $2.96 | $3.25 | $2.92 | 49.00K |
| 2026-09-03 | $2.90 | +2.84% | $2.86 | $3.05 | $2.80 | 36.20K |
| 2026-09-02 | $2.82 | +0.36% | $2.82 | $3.00 | $2.81 | 39.30K |
| 2026-09-01 | $2.81 | -3.10% | $2.84 | $2.95 | $2.81 | 51.90K |
| 2026-08-31 | $2.90 | -1.02% | $2.89 | $3.07 | $2.83 | 27.10K |
| 2026-08-28 | $2.93 | -5.48% | $3.14 | $3.24 | $2.90 | 52.20K |
| 2026-08-27 | $3.10 | -8.55% | $3.41 | $3.50 | $3.00 | 120.50K |
| 2026-08-26 | $3.39 | +1.19% | $3.35 | $3.59 | $3.30 | 45.20K |
| 2026-08-25 | $3.35 | +8.06% | $3.26 | $3.51 | $3.18 | 57.40K |
| 2026-08-24 | $3.10 | -6.06% | $3.31 | $3.37 | $3.08 | 46.00K |
| 2026-08-21 | $3.30 | +6.80% | $3.21 | $3.44 | $3.10 | 82.10K |
| 2026-08-20 | $3.09 | -10.69% | $3.42 | $3.51 | $3.06 | 60.70K |
| 2026-08-19 | $3.46 | -11.05% | $3.64 | $3.75 | $3.46 | 82.50K |
| 2026-08-18 | $3.89 | +1.30% | $3.84 | $3.91 | $3.44 | 71.90K |
| 2026-08-17 | $3.84 | +5.21% | $3.78 | $4.06 | $3.68 | 249.00K |
| 2026-08-14 | $3.65 | 0.00% | $3.56 | $3.76 | $3.52 | 63.80K |
| 2026-08-13 | $3.65 | +3.11% | $3.53 | $3.75 | $3.40 | 94.80K |
| 2026-08-12 | $3.54 | -0.56% | $3.61 | $3.85 | $3.32 | 83.70K |
| 2026-08-11 | $3.56 | +14.10% | $3.14 | $3.77 | $3.14 | 90.60K |
| 2026-08-10 | $3.12 | +8.33% | $2.85 | $3.47 | $2.85 | 83.70K |
| 2026-08-07 | $2.88 | -2.37% | $2.94 | $2.97 | $2.81 | 37.00K |
| 2026-08-06 | $2.95 | +0.68% | $2.92 | $3.13 | $2.86 | 44.70K |
| 2026-08-05 | $2.93 | -3.93% | $3.08 | $3.10 | $2.87 | 47.40K |
| 2026-08-04 | $3.05 | +8.54% | $2.86 | $3.14 | $2.78 | 105.20K |
| 2026-08-03 | $2.81 | +8.08% | $2.59 | $2.93 | $2.59 | 53.70K |
| 2026-07-31 | $2.60 | -1.14% | $2.68 | $2.80 | $2.60 | 53.20K |
| 2026-07-30 | $2.63 | +3.14% | $2.61 | $2.94 | $2.60 | 47.50K |
| 2026-07-29 | $2.55 | -15.28% | $2.98 | $2.98 | $2.55 | 104.90K |
| 2026-07-28 | $3.01 | +7.89% | $2.83 | $3.09 | $2.71 | 136.40K |
| 2026-07-27 | $2.79 | -9.42% | $3.10 | $3.10 | $2.76 | 84.30K |
| 2026-07-24 | $3.08 | +0.33% | $3.06 | $3.18 | $3.00 | 84.90K |
| 2026-07-23 | $3.07 | -0.97% | $3.13 | $3.22 | $3.04 | 64.40K |
| 2026-07-22 | $3.10 | -4.91% | $3.26 | $3.42 | $3.10 | 81.00K |
| 2026-07-21 | $3.26 | +3.49% | $3.13 | $3.39 | $3.13 | 76.10K |
| 2026-07-20 | $3.15 | -0.94% | $3.21 | $3.28 | $3.00 | 53.60K |
| 2026-07-17 | $3.18 | -9.92% | $3.41 | $3.52 | $3.12 | 118.50K |
| 2026-07-16 | $3.53 | -9.02% | $3.80 | $3.88 | $3.50 | 133.90K |
| 2026-07-15 | $3.88 | -3.72% | $3.90 | $4.18 | $3.71 | 114.60K |
| 2026-07-14 | $4.03 | +4.95% | $4.10 | $4.65 | $3.81 | 275.00K |
| 2026-07-13 | $3.84 | -1.54% | $3.88 | $4.11 | $3.80 | 80.70K |
| 2026-07-10 | $3.90 | -6.25% | $4.30 | $4.30 | $3.90 | 200.40K |
| 2026-07-09 | $4.16 | +0.97% | $4.13 | $4.47 | $4.13 | 121.40K |
| 2026-07-08 | $4.12 | -10.04% | $4.45 | $4.50 | $4.05 | 79.20K |
| 2026-07-07 | $4.58 | -10.20% | $4.95 | $5.00 | $4.35 | 174.20K |
| 2026-07-06 | $5.10 | +13.33% | $4.55 | $5.18 | $4.55 | 121.70K |
| 2026-07-02 | $4.50 | +12.50% | $4.04 | $4.77 | $4.01 | 108.30K |
| 2026-07-01 | $4.00 | -1.72% | $4.19 | $4.38 | $3.91 | 143.30K |
| 2026-06-30 | $4.07 | +5.17% | $3.96 | $4.28 | $3.87 | 176.90K |
| 2026-06-29 | $3.87 | -0.26% | $3.80 | $4.06 | $3.75 | 171.60K |
| 2026-06-26 | $3.88 | -2.27% | $3.93 | $4.02 | $3.77 | 134.00K |
| 2026-06-25 | $3.97 | -11.78% | $4.51 | $4.91 | $3.86 | 277.20K |
| 2026-06-24 | $4.50 | -9.64% | $5.01 | $5.50 | $4.12 | 347.70K |
| 2026-06-23 | $4.98 | -15.31% | $5.26 | $5.90 | $4.80 | 299.00K |
| 2026-06-22 | $5.88 | +1.03% | $5.90 | $6.45 | $4.50 | 1.07M |
| 2026-06-18 | $5.82 | +37.91% | $4.33 | $6.20 | $4.33 | 2.58M |
| 2026-06-17 | $4.22 | +4.98% | $4.00 | $4.89 | $4.00 | 512.40K |
| 2026-06-16 | $4.02 | +17.89% | $3.54 | $4.18 | $3.54 | 234.90K |
| 2026-06-15 | $3.41 | -7.08% | $3.77 | $3.98 | $3.35 | 168.60K |
| 2026-06-12 | $3.67 | -5.90% | $3.92 | $4.05 | $3.65 | 149.20K |
| 2026-06-11 | $3.90 | +8.03% | $3.78 | $4.48 | $3.74 | 352.60K |
| 2026-06-10 | $3.61 | -19.78% | $3.92 | $4.50 | $3.61 | 370.30K |
| 2026-06-09 | $4.50 | +32.74% | $3.30 | $4.72 | $3.30 | 2.26M |
| 2026-06-08 | $3.39 | -3.69% | $3.63 | $3.69 | $3.23 | 838.30K |
| 2026-06-05 | $3.52 | +15.41% | $4.56 | $5.08 | $3.25 | 17.66M |
| 2026-06-04 | $3.05 | -5.28% | $3.17 | $3.34 | $2.89 | 104.70K |
| 2026-06-03 | $3.22 | -6.40% | $3.43 | $3.43 | $3.02 | 117.90K |
| 2026-06-02 | $3.44 | -2.27% | $3.50 | $3.87 | $3.35 | 57.00K |
| 2026-06-01 | $3.52 | -7.61% | $3.80 | $3.80 | $3.36 | 175.90K |
| 2026-05-29 | $3.81 | -11.40% | $4.17 | $4.54 | $3.60 | 291.90K |
| 2026-05-28 | $4.30 | -2.93% | $4.39 | $4.45 | $4.06 | 111.40K |
| 2026-05-27 | $4.43 | -4.11% | $4.54 | $4.55 | $4.16 | 244.90K |
| 2026-05-26 | $4.62 | +1.32% | $4.65 | $4.94 | $4.35 | 192.90K |
| 2026-05-22 | $4.56 | -1.72% | $4.78 | $5.00 | $4.31 | 383.20K |