Bimergen Energy Corporation BESS
AMEX · Amerika Birleşik Devletleri · Üretici İmalatı
$2,370,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,37 | %0,00 | $2,44 | $2,54 | $2,31 | 20,57K |
| 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 |