Bimergen Energy (BESS)
:BESS
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
4.56
5.08
3.25
3.52
3.52
+15.41%
17,656,680
127.31
Jun 04, 2026
3.17
3.34
2.89
3.05
3.05
-5.28%
104,718
0.76
Jun 03, 2026
3.43
3.43
3.02
3.22
3.22
-6.40%
117,944
0.86
Jun 02, 2026
3.50
3.87
3.35
3.44
3.44
-2.27%
57,117
0.42
Jun 01, 2026
3.80
3.80
3.36
3.52
3.52
-7.61%
175,157
1.30
May 29, 2026
4.17
4.54
3.60
3.81
3.81
-11.40%
292,025
2.22
May 28, 2026
4.39
4.45
4.06
4.30
4.30
-2.93%
111,418
0.83
May 27, 2026
4.54
4.55
4.16
4.43
4.43
-4.11%
245,073
1.86
May 26, 2026
4.65
4.94
4.35
4.62
4.62
+1.32%
194,170
1.43
May 22, 2026
4.78
5.00
4.31
4.56
4.56
-1.72%
384,861
2.79
May 21, 2026
4.45
4.93
4.05
4.64
4.64
+12.08%
1,863,391
16.57
May 20, 2026
3.59
4.24
3.45
4.14
4.14
+18.29%
462,290
4.04
May 19, 2026
3.35
3.77
3.28
3.50
3.50
+3.86%
172,553
1.53
May 18, 2026
3.74
3.75
3.10
3.37
3.37
-5.87%
165,519
1.50
May 15, 2026
3.69
3.90
3.20
3.58
3.58
-9.60%
336,478
3.21
May 14, 2026
3.48
3.97
3.20
3.96
3.96
+14.12%
426,277
4.35
May 13, 2026
2.33
3.54
2.33
3.47
3.47
+40.49%
1,254,698
16.08
May 12, 2026
2.47
2.50
2.33
2.47
2.47
-0.40%
27,183
0.35
May 11, 2026
2.52
2.56
2.32
2.48
2.48
+5.53%
48,306
0.63
May 08, 2026
2.45
2.58
2.33
2.35
2.35
+1.29%
24,738
0.32
May 07, 2026
2.40
2.59
2.32
2.32
2.32
-4.92%
13,040
0.17
May 06, 2026
2.40
2.59
2.00
2.44
2.44
+3.83%
64,165
0.85
May 05, 2026
2.29
2.60
2.28
2.35
2.35
-10.65%
60,402
0.81
May 04, 2026
2.75
2.99
2.48
2.63
2.63
+5.20%
103,235
1.42
May 01, 2026
2.51
2.79
2.50
2.50
2.50
-0.40%
34,526
0.48
Apr 30, 2026
2.70
2.70
2.51
2.51
2.51
-3.46%
29,687
0.41
Apr 29, 2026
2.68
2.87
2.60
2.60
2.60
-3.35%
40,871
0.57
Apr 28, 2026
2.99
2.99
2.68
2.69
2.69
-4.61%
39,525
0.56
Apr 27, 2026
3.00
3.00
2.78
2.82
2.82
-2.08%
20,215
0.29
Apr 24, 2026
3.00
3.00
2.85
2.88
2.88
-2.37%
108,026
1.57
Apr 23, 2026
3.01
3.01
2.92
2.95
2.95
-1.21%
10,263
0.15
Apr 22, 2026
2.99
3.00
2.86
2.99
2.99
+5.51%
20,470
0.30
Apr 21, 2026
2.84
2.99
2.82
2.83
2.83
-3.74%
41,415
0.61
Apr 20, 2026
2.99
2.99
2.75
2.94
2.94
+2.80%
20,805
0.31
Apr 17, 2026
2.74
3.00
2.69
2.86
2.86
-3.38%
22,289
0.33
Apr 16, 2026
3.02
3.02
2.85
2.96
2.96
+3.50%
17,162
0.26
Apr 15, 2026
2.70
2.99
2.69
2.86
2.86
+5.93%
27,710
0.42
Apr 14, 2026
2.75
2.85
2.58
2.70
2.70
-1.82%
21,448
0.33
Apr 13, 2026
3.00
3.00
2.52
2.75
2.75
-5.98%
56,811
0.87
Apr 10, 2026
2.92
2.95
2.87
2.93
2.93
+0.17%
4,354
0.07
Apr 09, 2026
3.07
3.15
2.70
2.92
2.92
-2.67%
13,166
0.20
Apr 08, 2026
2.87
3.10
2.77
3.00
3.00
+7.53%
25,849
0.40
Apr 07, 2026
2.49
2.79
2.41
2.79
2.79
+9.84%
32,405
0.51
Apr 06, 2026
2.38
2.54
2.20
2.54
2.54
+10.43%
30,374
0.48
Apr 03, 2026
2.35
2.43
2.22
2.30
2.30
0.00%
0
0.00
Apr 02, 2026
2.35
2.43
2.22
2.30
2.30
-4.13%
11,335
0.18
Apr 01, 2026
2.30
2.70
2.15
2.40
2.40
+12.63%
70,147
1.13
Mar 31, 2026
2.26
2.39
2.06
2.13
2.13
-2.07%
59,022
0.96
Mar 30, 2026
2.33
2.57
2.13
2.18
2.18
-5.84%
100,329
1.68
Mar 27, 2026
2.59
2.62
2.17
2.31
2.31
-7.97%
31,954
0.54
Rows: