Dark

BESS
Bimergen Energy Corporation
stock NYSEAMERICAN

At Close

Oct 2, 2026 3:32:20 PM EDT

2.37USD+0.638%(+0.02)88,491

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:18:30 AM EDT

2.35USD0.000%(0.00)207

After-hours

Oct 2, 2026 4:10:30 PM EDT

2.31USD-2.326%(-0.06)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	2.4400	2.4850	2.2700	2.3100	-0.858%	88,492	0.000%
2026-10-01	2.4400	2.5352	2.3100	2.3300	-1.688%	39,467	-0.858%
2026-09-30	2.3100	2.4700	2.3100	2.3700	+4.867%	93,823	-2.532%
2026-09-29	2.6600	2.6600	2.2500	2.2600	-14.068%	110,983	+2.212%
2026-09-28	2.7400	2.7600	2.6100	2.6300	-5.735%	50,727	-12.167%
2026-09-25	2.6900	2.8600	2.6200	2.7900	+7.308%	47,306	-17.204%
2026-09-24	2.7400	2.8575	2.6000	2.6000	-7.143%	71,907	-11.154%
2026-09-23	2.8350	2.9400	2.8000	2.8000	0.000%	50,093	-17.500%
2026-09-22	2.8550	2.8800	2.7912	2.8000	0.000%	76,775	-17.500%
2026-09-21	2.8100	3.0277	2.7000	2.8000	+3.704%	89,491	-17.500%
2026-09-18	3.0500	3.0600	2.7000	2.7000	-4.930%	89,462	-14.444%
2026-09-17	2.8700	3.1600	2.7950	2.8400	+2.158%	54,250	-18.662%
2026-09-16	2.7800	2.9600	2.7450	2.7800	+1.832%	44,325	-16.906%
2026-09-15	2.9700	2.9700	2.7250	2.7300	-8.696%	39,435	-15.385%
2026-09-14	2.9400	2.9900	2.8550	2.9900	-0.993%	37,898	-22.742%
2026-09-11	3.0600	3.1100	2.9900	3.0200	+1.003%	34,879	-23.510%
2026-09-10	3.0000	3.1200	2.9900	2.9900	-1.645%	21,113	-22.742%
2026-09-09	3.0400	3.1300	3.0400	3.0400	0.000%	24,202	-24.013%
2026-09-08	3.0400	3.2338	3.0000	3.0400	-0.328%	38,621	-24.013%
2026-09-04	2.9600	3.2500	2.9200	3.0500	+5.172%	48,987	-24.262%
2026-09-03	2.8600	3.0500	2.8000	2.9000	+2.837%	36,229	-20.345%
2026-09-02	2.8200	3.0000	2.8100	2.8200	+0.356%	39,273	-18.085%
2026-09-01	2.8400	2.9540	2.8100	2.8100	-3.103%	51,894	-17.794%
2026-08-31	2.8900	3.0700	2.8300	2.9000	-0.855%	27,085	-20.345%
2026-08-28	3.1400	3.2400	2.9000	2.9250	-5.645%	52,221	-21.026%
2026-08-27	3.4100	3.5000	3.0000	3.1000	-8.555%	121,012	-25.484%
2026-08-26	3.3500	3.5900	3.3000	3.3900	+1.194%	45,419	-31.858%
2026-08-25	3.2600	3.5100	3.1800	3.3500	+8.065%	57,686	-31.045%
2026-08-24	3.3100	3.3700	3.0801	3.1000	-6.061%	46,076	-25.484%
2026-08-21	3.2100	3.4400	3.1000	3.3000	+6.686%	82,114	-30.000%
2026-08-20	3.4200	3.5100	3.0600	3.0932	-10.601%	60,711	-25.320%
2026-08-19	3.6400	3.7500	3.4600	3.4600	-11.054%	82,456	-33.237%
2026-08-18	3.8400	3.9100	3.4401	3.8900	+1.302%	71,980	-40.617%
2026-08-17	3.7800	4.0600	3.6768	3.8400	+5.205%	249,015	-39.844%
2026-08-14	3.5600	3.7550	3.5200	3.6500	0.000%	63,834	-36.712%
2026-08-13	3.5300	3.7500	3.3963	3.6500	+3.107%	94,808	-36.712%
2026-08-12	3.6100	3.8500	3.3200	3.5400	-0.562%	83,884	-34.746%
2026-08-11	3.1400	3.7700	3.1400	3.5600	+14.103%	90,617	-35.112%
2026-08-10	2.8500	3.4654	2.8500	3.1200	+8.333%	84,127	-25.962%
2026-08-07	2.9400	2.9700	2.8146	2.8800	-2.373%	37,017	-19.792%
2026-08-06	2.9200	3.1300	2.8550	2.9500	+0.683%	44,656	-21.695%
2026-08-05	3.0800	3.0950	2.8700	2.9300	-3.934%	47,564	-21.160%
2026-08-04	2.8600	3.1400	2.7750	3.0500	+8.541%	105,300	-24.262%
2026-08-03	2.5900	2.9300	2.5900	2.8100	+8.077%	53,745	-17.794%
2026-07-31	2.6800	2.7999	2.6000	2.6000	-1.141%	53,236	-11.154%
2026-07-30	2.6100	2.9400	2.6000	2.6300	+3.137%	47,698	-12.167%
2026-07-29	2.9800	2.9800	2.5500	2.5500	-15.282%	106,597	-9.412%
2026-07-28	2.8300	3.0900	2.7100	3.0100	+7.885%	137,567	-23.256%
2026-07-27	3.1000	3.1000	2.7600	2.7900	-9.416%	84,331	-17.204%
2026-07-24	3.0600	3.1800	3.0000	3.0800	+0.326%	84,856	-25.000%
2026-07-23	3.1300	3.2200	3.0400	3.0700	-0.968%	64,505	-24.756%
2026-07-22	3.2600	3.4200	3.1000	3.1000	-4.908%	81,125	-25.484%
2026-07-21	3.1300	3.3900	3.1300	3.2600	+3.657%	76,088	-29.141%
2026-07-20	3.2100	3.2800	3.0000	3.1450	-1.101%	53,648	-26.550%
2026-07-17	3.4100	3.5200	3.1200	3.1800	-9.915%	118,590	-27.358%
2026-07-16	3.8000	3.8800	3.5000	3.5300	-9.021%	133,873	-34.561%
2026-07-15	3.9000	4.1800	3.7100	3.8800	-3.722%	114,596	-40.464%
2026-07-14	4.1000	4.6500	3.8100	4.0300	+4.948%	275,260	-42.680%
2026-07-13	3.8800	4.1056	3.8000	3.8400	-1.538%	80,659	-39.844%
2026-07-10	4.3000	4.3000	3.9000	3.9000	-6.250%	200,372	-40.769%
2026-07-09	4.1300	4.4700	4.1300	4.1600	+0.971%	121,405	-44.471%
2026-07-08	4.4500	4.5000	4.0500	4.1200	-10.044%	79,328	-43.932%
2026-07-07	4.9500	4.9950	4.3500	4.5800	-10.196%	174,201	-49.563%
2026-07-06	4.5500	5.1800	4.5500	5.1000	+13.333%	121,655	-54.706%
2026-07-02	4.0400	4.7700	4.0100	4.5000	+12.500%	109,699	-48.667%
2026-07-01	4.1900	4.3800	3.9100	4.0000	-1.720%	143,311	-42.250%
2026-06-30	3.9600	4.2750	3.8700	4.0700	+5.168%	176,985	-43.243%
2026-06-29	3.8000	4.0550	3.7500	3.8700	-0.258%	171,652	-40.310%
2026-06-26	3.9300	4.0150	3.7700	3.8800	-2.267%	134,120	-40.464%
2026-06-25	4.5100	4.9050	3.8600	3.9700	-11.778%	278,113	-41.814%
2026-06-24	5.0100	5.5000	4.1200	4.5000	-9.639%	347,696	-48.667%
2026-06-23	5.2600	5.9000	4.8010	4.9800	-15.306%	299,042	-53.614%
2026-06-22	5.9000	6.4500	4.5000	5.8800	+1.031%	1,067,911	-60.714%
2026-06-18	4.3300	6.2000	4.3300	5.8200	+37.915%	2,584,475	-60.309%
2026-06-17	4.0000	4.8900	4.0000	4.2200	+4.975%	512,515	-45.261%
2026-06-16	3.5400	4.1800	3.5350	4.0200	+17.889%	234,943	-42.537%
2026-06-15	3.7700	3.9750	3.3500	3.4100	-7.084%	169,057	-32.258%
2026-06-12	3.9200	4.0500	3.6500	3.6700	-5.897%	149,243	-37.057%
2026-06-11	3.7800	4.4750	3.7350	3.9000	+8.033%	352,554	-40.769%
2026-06-10	3.9200	4.5000	3.6100	3.6100	-19.778%	370,316	-36.011%
2026-06-09	3.3000	4.7200	3.3000	4.5000	+32.743%	2,254,954	-48.667%
2026-06-08	3.6300	3.6899	3.2303	3.3900	-3.693%	838,337	-31.858%
2026-06-05	4.5600	5.0800	3.2519	3.5200	+15.410%	17,656,675	-34.375%
2026-06-04	3.1700	3.3379	2.8900	3.0500	-5.280%	104,879	-24.262%
2026-06-03	3.4300	3.4300	3.0200	3.2200	-6.395%	117,944	-28.261%
2026-06-02	3.5000	3.8700	3.3501	3.4400	-2.273%	57,117	-32.849%
2026-06-01	3.8000	3.8000	3.3618	3.5200	-7.612%	175,870	-34.375%
2026-05-29	4.1700	4.5400	3.6000	3.8100	-11.395%	292,026	-39.370%
2026-05-28	4.3900	4.4500	4.0600	4.3000	-2.935%	111,367	-46.279%
2026-05-27	4.5400	4.5500	4.1600	4.4300	-4.113%	245,050	-47.856%
2026-05-26	4.6500	4.9400	4.3526	4.6200	+1.316%	194,170	-50.000%
2026-05-22	4.7800	5.0000	4.3100	4.5600	-1.724%	384,861	-49.342%
2026-05-21	4.4500	4.9300	4.0500	4.6400	+12.077%	1,863,292	-50.216%
2026-05-20	3.5900	4.2400	3.4500	4.1400	+18.286%	462,290	-44.203%
2026-05-19	3.3500	3.7716	3.2800	3.5000	+3.858%	172,554	-34.000%
2026-05-18	3.7400	3.7500	3.1000	3.3700	-5.866%	165,520	-31.454%
2026-05-15	3.6900	3.8999	3.2000	3.5800	-9.596%	336,479	-35.475%
2026-05-14	3.4800	3.9700	3.2000	3.9600	+14.121%	426,277	-41.667%
2026-05-13	2.3300	3.5400	2.3300	3.4700	+40.486%	1,254,698	-33.429%
2026-05-12	2.4700	2.5000	2.3300	2.4700	-0.403%	27,183	-6.478%
2026-05-11	2.5200	2.5600	2.3201	2.4800	+5.532%	48,308	-6.855%
2026-05-08	2.4500	2.5800	2.3300	2.3500	+1.293%	24,738	-1.702%
2026-05-07	2.4000	2.5900	2.3200	2.3200	-4.918%	13,040	-0.431%
2026-05-06	2.4000	2.5900	2.0000	2.4400	+3.830%	64,165	-5.328%
2026-05-05	2.2900	2.6000	2.2800	2.3500	-10.646%	60,403	-1.702%
2026-05-04	2.7500	2.9900	2.4801	2.6300	+5.200%	103,235	-12.167%
2026-05-01	2.5100	2.7900	2.5000	2.5000	-0.398%	34,526	-7.600%
2026-04-30	2.7000	2.7000	2.5100	2.5100	-3.462%	29,687	-7.968%
2026-04-29	2.6800	2.8700	2.6000	2.6000	-3.346%	40,871	-11.154%
2026-04-28	2.9900	2.9900	2.6800	2.6900	-4.610%	39,525	-14.126%
2026-04-27	3.0000	3.0000	2.7800	2.8200	-2.083%	20,215	-18.085%
2026-04-24	3.0000	3.0000	2.8500	2.8800	-2.373%	108,026	-19.792%
2026-04-23	3.0100	3.0100	2.9200	2.9500	-1.206%	10,263	-21.695%
2026-04-22	2.9900	3.0000	2.8600	2.9860	+5.512%	20,470	-22.639%
2026-04-21	2.8400	2.9900	2.8150	2.8300	-3.741%	41,415	-18.375%
2026-04-20	2.9900	2.9900	2.7501	2.9400	+2.797%	20,806	-21.429%
2026-04-17	2.7400	3.0000	2.6911	2.8600	-3.378%	22,290	-19.231%
2026-04-16	3.0200	3.0200	2.8450	2.9600	+3.497%	17,162	-21.959%
2026-04-15	2.7000	2.9900	2.6900	2.8600	+5.926%	27,710	-19.231%
2026-04-14	2.7500	2.8500	2.5801	2.7000	-1.818%	21,448	-14.444%
2026-04-13	3.0000	3.0000	2.5200	2.7500	-5.983%	56,808	-16.000%
2026-04-10	2.9200	2.9500	2.8700	2.9250	+0.171%	4,354	-21.026%
2026-04-09	3.0650	3.1521	2.7000	2.9200	-2.667%	13,166	-20.890%
2026-04-08	2.8700	3.1000	2.7731	3.0000	+7.527%	25,849	-23.000%
2026-04-07	2.4900	2.7900	2.4100	2.7900	+9.843%	32,405	-17.204%
2026-04-06	2.3800	2.5400	2.2000	2.5400	+10.435%	30,374	-9.055%
2026-04-02	2.3500	2.4300	2.2200	2.3000	-4.163%	11,335	+0.435%
2026-04-01	2.3000	2.7000	2.1490	2.3999	+12.671%	70,147	-3.746%
2026-03-31	2.2600	2.3900	2.0600	2.1300	-2.069%	59,022	+8.451%
2026-03-30	2.3300	2.5700	2.1300	2.1750	-5.844%	100,329	+6.207%
2026-03-27	2.5900	2.6200	2.1700	2.3100	-7.968%	32,154	0.000%
2026-03-26	2.6200	2.6773	2.4600	2.5100	-3.831%	11,743	-7.968%
2026-03-25	2.9300	2.9700	2.2200	2.6100	-12.416%	99,709	-11.494%
2026-03-24	2.8100	2.9800	2.6700	2.9800	+12.453%	48,473	-22.483%
2026-03-23	2.5100	2.9200	2.5100	2.6500	-7.018%	44,959	-12.830%
2026-03-20	2.9000	2.9000	2.7101	2.8500	-1.042%	34,061	-18.947%
2026-03-19	2.8200	2.8800	2.6600	2.8800	+5.882%	23,124	-19.792%
2026-03-18	2.8500	2.8600	2.5000	2.7200	-0.183%	85,298	-15.074%
2026-03-17	2.8015	2.8800	2.6200	2.7250	-0.909%	37,244	-15.229%
2026-03-16	2.8200	3.3079	2.5500	2.7500	-1.079%	164,063	-16.000%
2026-03-13	2.8800	2.8800	2.6086	2.7800	-1.767%	16,968	-16.906%
2026-03-12	2.9000	3.0988	2.6700	2.8300	0.000%	24,062	-18.375%
2026-03-11	3.0500	3.0600	2.7400	2.8300	-4.714%	65,340	-18.375%
2026-03-10	2.9900	3.1599	2.8800	2.9700	0.000%	428,732	-22.222%
2026-03-09	3.1900	3.1900	2.7800	2.9700	-1.000%	59,914	-22.222%
2026-03-06	3.2400	3.4776	2.8400	3.0000	-6.250%	78,233	-23.000%
2026-03-05	3.3400	3.4000	3.0300	3.2000	-1.538%	62,582	-27.813%
2026-03-04	3.3500	3.3680	3.0101	3.2500	-1.515%	44,436	-28.923%
2026-03-03	3.2500	3.3000	3.0500	3.3000	+0.917%	42,456	-30.000%
2026-03-02	3.3700	3.4981	3.1500	3.2700	-1.506%	80,985	-29.358%
2026-02-27	3.0500	3.5100	3.0200	3.3200	+11.409%	255,234	-30.422%
2026-02-26	3.3100	3.3800	2.8900	2.9800	-11.045%	102,421	-22.483%
2026-02-25	2.7300	3.5999	2.5600	3.3500	+34.538%	476,224	-31.045%
2026-02-24	3.1100	3.2500	2.2200	2.4900	-8.791%	484,620	-7.229%
2026-02-23	3.4200	3.4750	2.6350	2.7300	-20.175%	267,769	-15.385%
2026-02-20	3.5000	3.8700	3.3000	3.4200	-39.146%	579,162	-32.456%
2026-02-19	6.4000	6.8800	5.0800	5.6200	-19.714%	52,594	-58.897%
2026-02-18	8.8800	8.8800	6.0000	7.0000	-25.214%	12,693	-67.000%
2026-02-17	9.3100	9.3600	9.3000	9.3600	+0.840%	985	-75.321%
2026-02-13	9.2400	9.2820	9.2400	9.2820	+3.709%	429	-75.113%
2026-02-12	8.9800	9.3250	8.7500	8.9500	-3.452%	2,852	-74.190%
2026-02-11	9.7000	9.7775	9.2700	9.2700	-8.670%	2,043	-75.081%
2026-02-09	10.1700	10.1700	8.9500	10.1500	+1.500%	1,483	-77.241%
2026-02-06	9.6160	10.1360	9.6000	10.0000	+4.816%	7,340	-76.900%
2026-02-05	9.6000	9.6000	9.5405	9.5405	-0.620%	321	-75.787%
2026-02-04	9.6000	9.6000	9.6000	9.6000	+0.366%	611	-75.938%
2026-02-03	8.8750	9.6800	8.8750	9.5650	+0.684%	881	-75.849%
2026-02-02	9.6800	9.6946	9.5000	9.5000	-1.758%	1,274	-75.684%
2026-01-30	9.4270	9.6700	9.4270	9.6700	0.000%	355	-76.112%
2026-01-29	9.9900	9.9900	9.6000	9.6700	-3.203%	2,382	-76.112%
2026-01-28	9.7000	10.0000	9.7000	9.9900	+3.069%	1,474	-76.877%
2026-01-27	9.6140	9.6925	9.6000	9.6925	+1.625%	1,037	-76.167%
2026-01-26	9.4000	9.6600	8.8250	9.5375	+1.463%	3,637	-75.780%
2026-01-23	9.4000	9.4000	9.4000	9.4000	-6.746%	835	-75.426%
2026-01-22	9.6550	10.0800	9.4000	10.0800	+6.105%	1,310	-77.083%
2026-01-21	10.4175	10.4300	9.5000	9.5000	-8.829%	1,081	-75.684%
2026-01-20	10.0000	10.4200	9.6000	10.4200	+2.746%	2,235	-77.831%
2026-01-15	9.5946	10.1415	9.5946	10.1415	+5.641%	1,129	-77.222%
2026-01-14	9.6000	9.6950	9.6000	9.6000	-0.518%	851	-75.938%
2026-01-13	9.6500	9.6900	9.6500	9.6500	+3.596%	886	-76.062%
2026-01-12	9.7500	10.0000	9.3150	9.3150	-6.850%	1,445	-75.201%
2026-01-09	9.7000	10.0000	9.7000	10.0000	+0.100%	258	-76.900%
2026-01-08	9.9490	9.9900	9.7000	9.9900	+0.909%	1,005	-76.877%
2026-01-07	9.9153	9.9153	9.9000	9.9000	+0.106%	568	-76.667%
2026-01-06	9.6000	9.8895	9.5000	9.8895	-1.105%	1,302	-76.642%
2026-01-05	10.0000	10.0000	9.6000	10.0000	-4.762%	658	-76.900%
2025-12-30	10.5800	10.5800	10.5000	10.5000	+4.374%	282	-78.000%
2025-12-29	10.5900	10.5900	10.0600	10.0600	-5.094%	400	-77.038%
2025-12-26	12.0000	12.0000	10.6000	10.6000	-3.022%	1,283	-78.208%
2025-12-24	10.0000	11.6000	10.0000	10.9303	+8.221%	7,552	-78.866%
2025-12-23	9.7000	10.1000	9.7000	10.1000	+4.124%	3,491	-77.129%
2025-12-22	9.7000	9.7000	9.0000	9.7000	0.000%	3,721	-76.186%
2025-12-19	9.1000	9.7000	8.9000	9.7000	+3.191%	968	-76.186%
2025-12-18	9.1500	9.4000	9.1000	9.4000	+2.732%	1,641	-75.426%
2025-12-17	9.1500	9.1998	9.1500	9.1500	0.000%	799	-74.754%
2025-12-16	9.5100	10.0000	9.1500	9.1500	-3.887%	1,093	-74.754%
2025-12-15	10.5000	10.9320	9.5000	9.5200	-4.800%	1,836	-75.735%
2025-12-12	11.1513	11.4175	10.0000	10.0000	0.000%	1,727	-76.900%
2025-12-11	13.2500	13.4000	10.0000	10.0000	-23.077%	3,932	-76.900%
2025-12-10	10.0000	17.1176	10.0000	13.0000	-3.704%	12,128	-82.231%
2025-12-09	9.7000	15.1684	9.4500	13.5000	+42.105%	16,154	-82.889%
2025-12-08	8.7500	9.5000	8.5000	9.5000	+11.765%	1,879	-75.684%
2025-12-05	8.8500	8.8500	8.4248	8.5000	-11.077%	1,082	-72.824%
2025-12-04	7.5500	9.5588	7.5500	9.5588	+9.494%	908	-75.834%
2025-12-03	7.8292	8.7400	7.7500	8.7300	+0.878%	1,297	-73.540%
2025-12-02	8.7000	8.8840	7.5645	8.6540	-8.905%	940	-73.307%
2025-12-01	8.1000	9.5000	8.0093	9.5000	+6.502%	1,591	-75.684%
2025-11-26	7.6000	8.9200	7.6000	8.9200	+1.710%	970	-74.103%
2025-11-25	8.7960	8.8208	7.6924	8.7700	-1.682%	1,050	-73.660%
2025-11-24	7.7300	8.9200	7.5200	8.9200	-0.668%	1,152	-74.103%
2025-11-21	8.9000	8.9800	8.0000	8.9800	+1.126%	1,440	-74.276%
2025-11-20	9.6338	9.6338	7.7000	8.8800	-6.727%	747	-73.986%
2025-11-19	8.9700	9.6500	7.5300	9.5204	+6.112%	8,080	-75.736%
2025-11-18	9.1350	9.1350	8.7900	8.9720	-7.505%	1,407	-74.253%
2025-11-17	9.7000	9.7000	9.7000	9.7000	+2.105%	728	-76.186%
2025-11-14	8.5600	9.5000	8.5600	9.5000	-2.990%	1,382	-75.684%
2025-11-13	9.0000	9.7928	9.0000	9.7928	+7.741%	1,067	-76.411%
2025-11-12	9.0000	10.4500	7.0000	9.0892	+8.941%	6,282	-74.585%
2025-11-10	7.8000	8.5000	6.1300	8.3432	+0.642%	1,974	-72.313%
2025-11-07	8.2900	8.2900	8.2900	8.2900	-12.275%	207	-72.135%
2025-11-06	9.4500	9.4500	9.4500	9.4500	+5.000%	116	-75.556%
2025-11-05	10.1200	10.1200	9.0000	9.0000	-12.195%	1,439	-74.333%
2025-11-03	10.2500	10.2500	10.2500	10.2500	+11.565%	131	-77.463%
2025-10-31	10.0000	11.0000	8.1200	9.1875	-2.261%	3,407	-74.857%
2025-10-30	9.4000	9.4000	9.4000	9.4000	+6.215%	199	-75.426%
2025-10-29	8.0600	9.0000	8.0600	8.8500	-6.842%	1,205	-73.898%
2025-10-28	9.6400	9.7000	9.5000	9.5000	+2.738%	1,568	-75.684%
2025-10-27	8.8500	9.4000	8.8500	9.2468	+2.742%	1,595	-75.018%
2025-10-24	9.0000	9.0000	8.8575	9.0000	-2.174%	776	-74.333%
2025-10-23	9.4000	9.4000	8.5000	9.2000	+3.139%	1,214	-74.891%
2025-10-21	8.9500	8.9500	8.9200	8.9200	-0.889%	477	-74.103%
2025-10-20	9.0000	9.0000	9.0000	9.0000	+1.695%	260	-74.333%
2025-10-17	9.0000	9.0000	8.8500	8.8500	+10.075%	257	-73.898%
2025-10-16	8.0000	8.0400	8.0000	8.0400	-9.663%	546	-71.269%
2025-10-15	8.9600	8.9600	8.9000	8.9000	-5.319%	345	-74.045%
2025-10-13	7.4000	9.8000	7.4000	9.4000	+26.174%	5,395	-75.426%
2025-10-10	7.4150	7.4500	7.4150	7.4500	+0.703%	298	-68.993%
2025-10-09	7.2500	7.3980	7.1600	7.3980	+3.252%	431	-68.775%
2025-10-08	7.2500	7.2500	7.1650	7.1650	-1.172%	450	-67.760%
2025-10-07	7.0300	7.6000	7.0000	7.2500	+5.263%	2,408	-68.138%
2025-10-06	6.6040	7.0000	6.6040	6.8875	+6.289%	1,400	-66.461%
2025-10-03	5.9900	6.4800	5.9900	6.4800	0.000%	720	-64.352%
2025-10-02	6.2400	6.4800	6.1408	6.4800	+3.680%	995	-64.352%
2025-10-01	6.2500	6.2500	6.2500	6.2500	+15.930%	120	-63.040%
2025-09-30	5.5000	5.5000	5.3912	5.3912	-17.058%	396	-57.152%
2025-09-26	6.5000	6.5000	6.5000	6.5000	+0.619%	254	-64.462%
2025-09-24	6.4600	6.4600	6.4600	6.4600	-0.615%	179	-64.241%
2025-09-23	5.5000	6.5700	4.1000	6.5000	+6.453%	2,123	-64.462%
2025-09-22	6.1060	6.1060	6.1060	6.1060	-12.771%	253	-62.168%
2025-09-11	6.0000	7.0000	6.0000	7.0000	+12.903%	761	-67.000%
2025-09-10	5.9900	6.2000	5.7212	6.2000	+3.333%	1,187	-62.742%
2025-09-09	6.0000	6.0000	6.0000	6.0000	+7.575%	308	-61.500%
2025-09-08	5.5775	5.5775	5.5775	5.5775	-5.466%	340	-58.584%
2025-09-05	5.9000	5.9000	5.9000	5.9000	-1.667%	370	-60.847%
2025-09-02	5.2500	6.0000	4.2680	6.0000	-4.610%	975	-61.500%
2025-08-28	6.2900	6.2900	6.2900	6.2900	+0.640%	120	-63.275%
2025-08-27	6.2500	6.2500	6.2500	6.2500	+54.703%	175	-63.040%
2025-08-26	4.8500	4.8500	4.0400	4.0400	-19.200%	1,050	-42.822%
2025-08-25	6.0000	6.3500	5.0000	5.0000	-16.667%	4,611	-53.800%
2025-08-20	7.2300	7.2300	6.0000	6.0000	-17.241%	513	-61.500%
2025-08-19	7.2500	7.2500	7.2000	7.2500	0.000%	523	-68.138%
2025-08-18	7.2500	7.2500	7.1875	7.2500	+11.538%	875	-68.138%
2025-08-14	6.4400	6.5000	6.3450	6.5000	+7.973%	426	-64.462%
2025-08-11	6.0200	6.0200	6.0200	6.0200	-4.331%	200	-61.628%
2025-08-06	5.0000	6.2925	5.0000	6.2925	+1.656%	328	-63.290%
2025-08-05	6.1900	6.1900	6.1900	6.1900	+10.733%	118	-62.682%
2025-07-31	6.1900	6.1900	5.5900	5.5900	-9.839%	411	-58.676%
2025-07-30	6.2000	6.2000	6.2000	6.2000	+0.162%	243	-62.742%
2025-07-29	5.7000	6.1900	5.7000	6.1900	-3.281%	578	-62.682%
2025-07-28	6.4000	6.4000	6.4000	6.4000	-1.387%	179	-63.906%
2025-07-22	6.4900	6.4900	5.0000	6.4900	+29.800%	2,083	-64.407%
2025-07-21	6.7500	6.7500	5.0000	5.0000	-26.579%	811	-53.800%
2025-07-16	6.8100	6.8100	6.8100	6.8100	-1.590%	264	-66.079%
2025-07-09	5.5500	7.2500	5.5100	6.9200	+15.141%	1,584	-66.618%
2025-07-08	6.0100	6.0100	6.0100	6.0100	-17.103%	1,254	-61.564%
2025-07-02	7.2400	7.2500	7.2400	7.2500	+3.571%	436	-68.138%
2025-06-30	7.0000	7.0000	7.0000	7.0000	+0.683%	502	-67.000%
2025-06-27	7.2500	7.2500	6.9525	6.9525	+3.000%	250	-66.775%
2025-06-26	6.7500	6.7500	6.7500	6.7500	-7.661%	200	-65.778%
2025-06-17	7.3100	7.3100	7.3100	7.3100	+9.834%	158	-68.399%
2025-06-13	6.3800	6.6555	6.3800	6.6555	+10.925%	241	-65.292%
2025-06-09	5.8000	6.0000	5.8000	6.0000	-3.226%	321	-61.500%
2025-06-06	6.2000	6.2000	6.2000	6.2000	-20.000%	296	-62.742%
2025-06-04	7.3845	7.7500	6.2400	7.7500	-3.004%	385	-70.194%
2025-05-28	7.9900	7.9900	7.9900	7.9900	0.000%	100	-71.089%
2025-05-21	7.9900	7.9900	7.9900	7.9900	0.000%	257	-71.089%
2025-05-20	7.4300	7.9900	7.4300	7.9900	+14.143%	452	-71.089%
2025-05-19	6.2400	7.0000	6.2400	7.0000	+12.179%	646	-67.000%
2025-05-15	6.0513	6.2400	6.0513	6.2400	+22.353%	322	-62.981%
2025-05-14	5.1000	5.1000	5.1000	5.1000	-18.556%	287	-54.706%
2025-05-13	6.2620	6.5000	6.2620	6.2620	+19.276%	225	-63.111%
2025-05-12	5.2500	5.2500	5.2500	5.2500	-13.402%	394	-56.000%
2025-05-08	6.0625	6.0625	6.0625	6.0625	+15.476%	202	-61.897%
2025-05-07	5.2500	5.2500	5.2500	5.2500	-19.231%	724	-56.000%
2025-04-28	6.5000	6.5000	6.5000	6.5000	0.000%	511	-64.462%
2025-04-25	6.0000	6.5000	5.1500	6.5000	0.000%	579	-64.462%
2025-04-23	6.5000	6.5000	6.5000	6.5000	+4.000%	217	-64.462%
2025-04-22	5.4875	6.2500	5.4875	6.2500	-3.846%	346	-63.040%
2025-04-09	6.5000	6.5000	6.5000	6.5000	+3.940%	344	-64.462%
2025-04-08	6.2536	6.2536	6.2536	6.2536	+13.702%	149	-63.061%
2025-04-04	5.5000	5.5000	5.5000	5.5000	-51.198%	437	-58.000%
2025-03-25	9.8000	11.2700	5.7500	11.2700	+25.222%	1,343	-79.503%
2025-03-21	8.0000	9.8000	7.7000	9.0000	+53.322%	1,523	-74.333%
2025-03-20	5.0000	5.8700	5.0000	5.8700	+17.400%	615	-60.647%
2025-03-18	5.0000	5.0000	5.0000	5.0000	+3.734%	214	-53.800%
2025-03-17	3.7500	4.8200	3.4100	4.8200	+11.574%	1,499	-52.075%
2025-03-14	4.3200	4.3200	4.3200	4.3200	-10.187%	282	-46.528%
2025-03-13	4.8100	4.8100	4.8100	4.8100	0.000%	519	-51.975%
2025-03-11	4.8100	4.8100	4.8100	4.8100	+11.374%	263	-51.975%
2025-03-10	4.3188	4.3188	4.3188	4.3188	-3.383%	191	-46.513%
2025-03-06	4.4700	4.4700	4.4700	4.4700	-0.667%	170	-48.322%
2025-03-05	4.5000	4.5000	4.5000	4.5000	-2.174%	374	-48.667%
2025-03-04	4.6000	4.6000	4.6000	4.6000	0.000%	176	-49.783%
2025-03-03	5.0000	5.0000	4.6000	4.6000	0.000%	687	-49.783%

.dark-mode .P3l6sK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3l6sK{ color: #333333; background-color: white; border: 2px solid #333333; }BESSBimergen Energy Corporationstock NYSEAMERICAN

BESS
Bimergen Energy Corporation
stock NYSEAMERICAN