Bimergen Energy Corporation Common Stock (BESS)
2.9100
+0.1100 (3.93%)
NYSE · Last Trade: Sep 23rd, 12:09 PM EDT
Historical Prices For Bimergen Energy Corporation Common Stock (BESS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/22/2026 | 2.86 | 2.88 | 2.79 | 2.80 | 76,775 | 2.80 |
| 9/21/2026 | 2.81 | 3.03 | 2.70 | 2.80 | 89,491 | 2.80 |
| 9/18/2026 | 3.05 | 3.06 | 2.70 | 2.70 | 89,462 | 2.70 |
| 9/17/2026 | 2.87 | 3.16 | 2.79 | 2.84 | 54,250 | 2.84 |
| 9/16/2026 | 2.78 | 2.96 | 2.75 | 2.78 | 44,324 | 2.78 |
| 9/15/2026 | 2.97 | 2.97 | 2.73 | 2.73 | 39,430 | 2.73 |
| 9/14/2026 | 2.94 | 2.99 | 2.85 | 2.99 | 37,897 | 2.99 |
| 9/11/2026 | 3.06 | 3.11 | 2.99 | 3.02 | 34,879 | 3.02 |
| 9/10/2026 | 3.00 | 3.12 | 2.99 | 2.99 | 21,113 | 2.99 |
| 9/09/2026 | 3.04 | 3.13 | 3.04 | 3.04 | 24,202 | 3.04 |
| 9/08/2026 | 3.04 | 3.23 | 3.00 | 3.04 | 38,621 | 3.04 |
| 9/04/2026 | 2.96 | 3.25 | 2.92 | 3.05 | 48,988 | 3.05 |
| 9/03/2026 | 2.86 | 3.05 | 2.80 | 2.90 | 36,229 | 2.90 |
| 9/02/2026 | 2.82 | 3.00 | 2.81 | 2.82 | 39,273 | 2.82 |
| 9/01/2026 | 2.84 | 2.95 | 2.81 | 2.81 | 51,896 | 2.81 |
| 8/31/2026 | 2.89 | 3.07 | 2.83 | 2.90 | 27,085 | 2.90 |
| 8/28/2026 | 3.14 | 3.24 | 2.90 | 2.92 | 52,222 | 2.92 |
| 8/27/2026 | 3.41 | 3.50 | 3.00 | 3.10 | 120,852 | 3.10 |
| 8/26/2026 | 3.35 | 3.59 | 3.30 | 3.39 | 45,209 | 3.39 |
| 8/25/2026 | 3.26 | 3.51 | 3.18 | 3.35 | 57,686 | 3.35 |
| 8/24/2026 | 3.31 | 3.37 | 3.08 | 3.10 | 46,026 | 3.10 |
| 8/21/2026 | 3.21 | 3.44 | 3.10 | 3.30 | 82,114 | 3.30 |
| 8/20/2026 | 3.42 | 3.51 | 3.06 | 3.09 | 60,710 | 3.09 |
| 8/19/2026 | 3.64 | 3.75 | 3.46 | 3.46 | 81,566 | 3.46 |
| 8/18/2026 | 3.84 | 3.91 | 3.44 | 3.89 | 71,944 | 3.89 |
| 8/17/2026 | 3.78 | 4.06 | 3.68 | 3.84 | 249,014 | 3.84 |
| 8/14/2026 | 3.56 | 3.75 | 3.52 | 3.65 | 63,834 | 3.65 |
| 8/13/2026 | 3.53 | 3.75 | 3.40 | 3.65 | 94,807 | 3.65 |
| 8/12/2026 | 3.61 | 3.85 | 3.32 | 3.54 | 83,684 | 3.54 |
| 8/11/2026 | 3.14 | 3.77 | 3.14 | 3.56 | 90,456 | 3.56 |
| 8/10/2026 | 2.85 | 3.47 | 2.85 | 3.12 | 83,758 | 3.12 |
| 8/07/2026 | 2.94 | 2.97 | 2.81 | 2.88 | 37,018 | 2.88 |
| 8/06/2026 | 2.92 | 3.13 | 2.85 | 2.95 | 44,654 | 2.95 |
| 8/05/2026 | 3.08 | 3.10 | 2.87 | 2.93 | 47,417 | 2.93 |
| 8/04/2026 | 2.86 | 3.14 | 2.77 | 3.05 | 105,249 | 3.05 |
| 8/03/2026 | 2.59 | 2.93 | 2.59 | 2.81 | 53,745 | 2.81 |
| 7/31/2026 | 2.68 | 2.80 | 2.60 | 2.60 | 53,237 | 2.60 |
| 7/30/2026 | 2.61 | 2.94 | 2.60 | 2.63 | 47,624 | 2.63 |
| 7/29/2026 | 2.98 | 2.98 | 2.55 | 2.55 | 105,291 | 2.55 |
| 7/28/2026 | 2.83 | 3.09 | 2.71 | 3.01 | 137,417 | 3.01 |
| 7/27/2026 | 3.10 | 3.10 | 2.76 | 2.79 | 84,330 | 2.79 |
| 7/24/2026 | 3.06 | 3.18 | 3.00 | 3.08 | 84,857 | 3.08 |
| 7/23/2026 | 3.13 | 3.22 | 3.04 | 3.07 | 64,443 | 3.07 |
| 7/22/2026 | 3.26 | 3.42 | 3.10 | 3.10 | 81,011 | 3.10 |
| 7/21/2026 | 3.13 | 3.39 | 3.13 | 3.26 | 76,078 | 3.26 |
| 7/20/2026 | 3.21 | 3.28 | 3.00 | 3.15 | 53,648 | 3.15 |
| 7/17/2026 | 3.41 | 3.52 | 3.12 | 3.18 | 118,590 | 3.18 |
| 7/16/2026 | 3.80 | 3.88 | 3.50 | 3.53 | 132,379 | 3.53 |
| 7/15/2026 | 3.90 | 4.18 | 3.71 | 3.88 | 114,596 | 3.88 |
| 7/14/2026 | 4.10 | 4.65 | 3.81 | 4.03 | 275,260 | 4.03 |
| 7/13/2026 | 3.88 | 4.11 | 3.80 | 3.84 | 58,457 | 3.84 |
| 7/10/2026 | 4.30 | 4.30 | 3.90 | 3.90 | 200,372 | 3.90 |
| 7/09/2026 | 4.13 | 4.47 | 4.13 | 4.16 | 111,005 | 4.16 |
| 7/08/2026 | 4.45 | 4.50 | 4.05 | 4.12 | 79,242 | 4.12 |
| 7/07/2026 | 4.95 | 5.00 | 4.35 | 4.58 | 174,201 | 4.58 |
| 7/06/2026 | 4.55 | 5.18 | 4.55 | 5.10 | 121,655 | 5.10 |
| 7/02/2026 | 4.04 | 4.77 | 4.01 | 4.50 | 109,700 | 4.50 |
| 7/01/2026 | 4.19 | 4.38 | 3.91 | 4.00 | 143,312 | 4.00 |
| 6/30/2026 | 3.96 | 4.28 | 3.87 | 4.07 | 176,922 | 4.07 |
| 6/29/2026 | 3.80 | 4.05 | 3.75 | 3.87 | 171,652 | 3.87 |
| 6/26/2026 | 3.93 | 4.01 | 3.77 | 3.88 | 134,120 | 3.88 |
| 6/25/2026 | 4.51 | 4.91 | 3.86 | 3.97 | 278,113 | 3.97 |
| 6/24/2026 | 5.01 | 5.50 | 4.12 | 4.50 | 347,476 | 4.50 |
| 6/23/2026 | 5.26 | 5.90 | 4.80 | 4.98 | 297,429 | 4.98 |