Bimergen Energy (BESS)
:BESS
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 26, 2026
2.62
2.68
2.46
2.51
2.51
-3.83%
11,443
0.19
Mar 25, 2026
2.93
2.97
2.22
2.61
2.61
-12.42%
99,643
1.74
Mar 24, 2026
2.81
2.98
2.67
2.98
2.98
+12.45%
48,433
0.86
Mar 23, 2026
2.51
2.92
2.51
2.65
2.65
-7.02%
44,728
0.80
Mar 20, 2026
2.90
2.90
2.71
2.85
2.85
-1.04%
34,026
0.61
Mar 19, 2026
2.82
2.88
2.66
2.88
2.88
+5.88%
22,955
0.42
Mar 18, 2026
2.85
2.86
2.50
2.72
2.72
-0.18%
85,298
1.58
Mar 17, 2026
2.80
2.88
2.62
2.73
2.73
-0.91%
37,244
0.70
Mar 16, 2026
2.82
3.31
2.55
2.75
2.75
-1.08%
164,062
3.24
Mar 13, 2026
2.88
2.88
2.61
2.78
2.78
-1.77%
16,968
0.34
Mar 12, 2026
2.90
3.10
2.67
2.83
2.83
0.00%
24,061
0.48
Mar 11, 2026
3.05
3.06
2.74
2.83
2.83
-4.71%
65,088
1.33
Mar 10, 2026
2.99
3.16
2.88
2.97
2.97
0.00%
428,707
10.12
Mar 09, 2026
3.19
3.19
2.78
2.97
2.97
-1.00%
59,913
1.44
Mar 06, 2026
3.24
3.48
2.84
3.00
3.00
-6.25%
78,233
1.93
Mar 05, 2026
3.34
3.40
3.03
3.20
3.20
-1.54%
62,582
1.58
Mar 04, 2026
3.35
3.37
3.01
3.25
3.25
-1.52%
44,435
1.14
Mar 03, 2026
3.25
3.30
3.05
3.30
3.30
+0.92%
42,456
1.11
Mar 02, 2026
3.37
3.50
3.15
3.27
3.27
-1.51%
80,984
2.19
Feb 27, 2026
3.05
3.51
3.02
3.32
3.32
+11.41%
255,234
7.73
Feb 26, 2026
3.31
3.38
2.89
2.98
2.98
-11.04%
102,420
3.26
Feb 25, 2026
2.73
3.60
2.56
3.35
3.35
+34.54%
476,224
19.97
Feb 24, 2026
3.11
3.25
2.22
2.49
2.49
-8.79%
484,619
30.00
Feb 23, 2026
3.42
3.48
2.64
2.73
2.73
-20.18%
267,771
22.47
Feb 20, 2026
3.50
3.87
3.30
3.42
3.42
-39.15%
579,162
211.37
Feb 19, 2026
6.40
6.88
5.08
5.62
5.62
-19.71%
52,594
27.34
Feb 18, 2026
8.88
8.88
6.00
7.00
7.00
-25.21%
12,693
7.27
Feb 17, 2026
9.31
9.36
9.30
9.36
9.36
+0.84%
985
0.57
Feb 16, 2026
9.24
9.28
9.24
9.28
9.28
0.00%
0
0.00
Feb 13, 2026
9.24
9.28
9.24
9.28
9.28
+3.71%
429
0.23
Feb 12, 2026
8.98
9.33
8.75
8.95
8.95
-3.45%
2,852
1.54
Feb 11, 2026
9.70
9.78
9.27
9.27
9.27
-8.67%
2,043
1.11
Feb 10, 2026
9.58
9.90
9.25
9.58
9.58
-5.67%
0
0.00
Feb 09, 2026
10.17
10.17
8.95
10.15
10.15
+1.50%
1,483
0.77
Feb 06, 2026
9.62
10.14
9.60
10.00
10.00
+4.82%
7,340
4.04
Feb 05, 2026
9.60
9.60
9.54
9.54
9.54
-0.63%
321
0.17
Feb 04, 2026
9.60
9.60
9.60
9.60
9.60
+0.37%
611
0.33
Rows: