BESS
BIMERGEN ENERGY (BESS)
NYSE
$2.32+$0.010 (+0.43%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $16.4M
    Market Cap
  • N/A
    1-Year Change
  • Utilities - Renewable
    Industry
  • 1 Month
    -18.09%
    Low Price$2.26
    High Price$3.05
  • 3 Months
    -48.67%
    Low Price$2.26
    High Price$5.10
  • 1 Year
    N/A
    Low Price$2.13
    High Price$5.88
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
2.44
2.49
2.27
2.31
-0.86%
88,491
10/01/2026
2.44
2.54
2.31
2.33
-1.69%
39,467
09/30/2026
2.31
2.47
2.31
2.37
+4.87%
93,822
09/29/2026
2.66
2.66
2.25
2.26
-14.07%
110,983
09/28/2026
2.74
2.76
2.61
2.63
-5.73%
50,726
09/25/2026
2.69
2.86
2.62
2.79
+7.31%
47,305
09/24/2026
2.74
2.86
2.60
2.60
-7.14%
71,906
09/23/2026
2.84
2.94
2.80
2.80
0.00%
50,092
09/22/2026
2.86
2.88
2.79
2.80
0.00%
76,774
09/21/2026
2.81
3.03
2.70
2.80
+3.70%
89,491
09/18/2026
3.05
3.06
2.70
2.70
-4.93%
89,461
09/17/2026
2.87
3.16
2.80
2.84
+2.16%
54,250
09/16/2026
2.78
2.96
2.75
2.78
+1.83%
44,324
09/15/2026
2.97
2.97
2.73
2.73
-8.70%
39,434
09/14/2026
2.94
2.99
2.86
2.99
-0.99%
37,897
09/11/2026
3.06
3.11
2.99
3.02
+1.00%
34,878
09/10/2026
3.00
3.12
2.99
2.99
-1.64%
21,112
09/09/2026
3.04
3.13
3.04
3.04
0.00%
24,202
09/08/2026
3.04
3.23
3.00
3.04
-0.33%
38,620
09/04/2026
2.96
3.25
2.92
3.05
+5.17%
48,987
09/03/2026
2.86
3.05
2.80
2.90
+2.84%
36,229
09/02/2026
2.82
3.00
2.81
2.82
+0.36%
39,273
09/01/2026
2.84
2.95
2.81
2.81
-3.10%
51,893
08/31/2026
2.89
3.07
2.83
2.90
-0.85%
27,085
08/28/2026
3.14
3.24
2.90
2.93
-5.65%
52,221
08/27/2026
3.41
3.50
3.00
3.10
-8.55%
121,011
08/26/2026
3.35
3.59
3.30
3.39
+1.19%
45,419
08/25/2026
3.26
3.51
3.18
3.35
+8.06%
57,685
08/24/2026
3.31
3.37
3.08
3.10
-6.06%
46,076
08/21/2026
3.21
3.44
3.10
3.30
+6.69%
82,113
08/20/2026
3.42
3.51
3.06
3.09
-10.60%
60,710
08/19/2026
3.64
3.75
3.46
3.46
-11.05%
82,456
08/18/2026
3.84
3.91
3.44
3.89
+1.30%
71,980
08/17/2026
3.78
4.06
3.68
3.84
+5.21%
249,015
08/14/2026
3.56
3.76
3.52
3.65
0.00%
63,834
08/13/2026
3.53
3.75
3.40
3.65
+3.11%
94,807
08/12/2026
3.61
3.85
3.32
3.54
-0.56%
83,884
08/11/2026
3.14
3.77
3.14
3.56
+14.10%
90,617
08/10/2026
2.85
3.47
2.85
3.12
+8.33%
84,126
08/07/2026
2.94
2.97
2.81
2.88
-2.37%
37,017
08/06/2026
2.92
3.13
2.86
2.95
+0.68%
44,656
08/05/2026
3.08
3.10
2.87
2.93
-3.93%
47,562
08/04/2026
2.86
3.14
2.78
3.05
+8.54%
105,299
08/03/2026
2.59
2.93
2.59
2.81
+8.08%
53,744
07/31/2026
2.68
2.80
2.60
2.60
-1.14%
53,236
07/30/2026
2.61
2.94
2.60
2.63
+3.14%
47,698
07/29/2026
2.98
2.98
2.55
2.55
-15.28%
106,597
07/28/2026
2.83
3.09
2.71
3.01
+7.89%
137,416
07/27/2026
3.10
3.10
2.76
2.79
-9.42%
84,330
07/24/2026
3.06
3.18
3.00
3.08
+0.33%
84,856
07/23/2026
3.13
3.22
3.04
3.07
-0.97%
64,505
07/22/2026
3.26
3.42
3.10
3.10
-4.91%
81,125
07/21/2026
3.13
3.39
3.13
3.26
+3.66%
76,087
07/20/2026
3.21
3.28
3.00
3.15
-1.10%
53,648
07/17/2026
3.41
3.52
3.12
3.18
-9.92%
118,589
07/16/2026
3.80
3.88
3.50
3.53
-9.02%
133,873
07/15/2026
3.90
4.18
3.71
3.88
-3.72%
114,595
07/14/2026
4.10
4.65
3.81
4.03
+4.95%
275,259
07/13/2026
3.88
4.11
3.80
3.84
-1.54%
80,659
07/10/2026
4.30
4.30
3.90
3.90
-6.25%
200,371
07/09/2026
4.13
4.47
4.13
4.16
+0.97%
121,405
07/08/2026
4.45
4.50
4.05
4.12
-10.04%
79,328
07/07/2026
4.95
5.00
4.35
4.58
-10.20%
174,200
07/06/2026
4.55
5.18
4.55
5.10
+13.33%
121,655
07/02/2026
4.04
4.77
4.01
4.50
+12.50%
109,699
07/01/2026
4.19
4.38
3.91
4.00
-1.72%
143,311
06/30/2026
3.96
4.28
3.87
4.07
+5.17%
176,984
06/29/2026
3.80
4.06
3.75
3.87
-0.26%
171,651
06/26/2026
3.93
4.02
3.77
3.88
-2.27%
134,119
06/25/2026
4.51
4.91
3.86
3.97
-11.78%
278,112
06/24/2026
5.01
5.50
4.12
4.50
-9.64%
347,696
06/23/2026
5.26
5.90
4.80
4.98
-15.31%
299,042
06/22/2026
5.90
6.45
4.50
5.88
+1.03%
1,067,911
06/18/2026
4.33
6.20
4.33
5.82
+37.91%
2,584,373
06/17/2026
4.00
4.89
4.00
4.22
+4.98%
512,500
06/16/2026
3.54
4.18
3.54
4.02
+17.89%
234,931
06/15/2026
3.77
3.98
3.35
3.41
-7.08%
169,057
06/12/2026
3.92
4.05
3.65
3.67
-5.90%
149,242
06/11/2026
3.78
4.48
3.74
3.90
+8.03%
352,554
06/10/2026
3.92
4.50
3.61
3.61
-19.78%
370,316
06/09/2026
3.30
4.72
3.30
4.50
+32.74%
2,254,953
06/08/2026
3.63
3.69
3.23
3.39
-3.69%
838,337
06/05/2026
4.56
5.08
3.25
3.52
+15.41%
17,638,777
06/04/2026
3.17
3.34
2.89
3.05
-5.28%
104,879
06/03/2026
3.43
3.43
3.02
3.22
-6.40%
117,834
06/02/2026
3.50
3.87
3.35
3.44
-2.27%
57,117
06/01/2026
3.80
3.80
3.36
3.52
-7.61%
175,869
05/29/2026
4.17
4.54
3.60
3.81
-11.40%
292,024
05/28/2026
4.39
4.45
4.06
4.30
-2.93%
111,367
05/27/2026
4.54
4.55
4.16
4.43
-4.11%
245,049
05/26/2026
4.65
4.94
4.35
4.62
+1.32%
194,170
05/22/2026
4.78
5.00
4.31
4.56
-1.72%
384,860
05/21/2026
4.45
4.93
4.05
4.64
+12.08%
1,863,291
05/20/2026
3.59
4.24
3.45
4.14
+18.29%
462,290
05/19/2026
3.35
3.77
3.28
3.50
+3.86%
172,553
05/18/2026
3.74
3.75
3.10
3.37
-5.87%
165,519
05/15/2026
3.69
3.90
3.20
3.58
-9.60%
336,478
05/14/2026
3.48
3.97
3.20
3.96
+14.12%
426,277
05/13/2026
2.33
3.54
2.33
3.47
+40.49%
1,254,698
05/12/2026
2.47
2.50
2.33
2.47
-0.40%
27,183