Bimergen Energy Corporation (BESS)
OTCMKTS
· Delayed Price · Currency is USD
6.50
+1.25 (23.81%)
May 13, 2025, 4:00 PM EDT
Bimergen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -13.41% | 394 |
| May 9, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 76 |
| May 8, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 15.49% | 202 |
| May 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -19.23% | 724 |
| May 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 61 |
| May 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5 |
| May 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| May 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| Apr 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| Apr 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 511 |
| Apr 25, 2025 | 5.15 | 6.50 | 5.15 | 6.50 | 6.50 | - | 579 |
| Apr 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 28 |
| Apr 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 217 |
| Apr 22, 2025 | 5.49 | 6.25 | 5.49 | 6.25 | 6.25 | -3.85% | 346 |
| Apr 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3 |
| Apr 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2 |
| Apr 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 3 |
| Apr 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 5 |
| Apr 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| Apr 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.93% | 344 |
| Apr 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 13.71% | 150 |
| Apr 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 20 |
| Apr 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -44.89% | 437 |
| Apr 3, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 298 |
| Apr 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Apr 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Mar 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -11.27% | 245 |
| Mar 28, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 58 |
| Mar 27, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 17 |
| Mar 26, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - | 64 |
| Mar 25, 2025 | 9.50 | 11.27 | 5.75 | 11.27 | 11.27 | 25.22% | 1,343 |
| Mar 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 20 |
| Mar 21, 2025 | 8.00 | 9.80 | 7.70 | 9.00 | 9.00 | 53.32% | 1,523 |
| Mar 20, 2025 | 5.00 | 5.87 | 5.00 | 5.87 | 5.87 | 17.40% | 615 |
| Mar 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 121 |
| Mar 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | 214 |
| Mar 17, 2025 | 3.75 | 4.82 | 3.41 | 4.82 | 4.82 | 11.57% | 1,499 |
| Mar 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -10.19% | 282 |
| Mar 13, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 519 |
| Mar 12, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 52 |
| Mar 11, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 11.34% | 263 |
| Mar 10, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.36% | 191 |
| Mar 7, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | 71 |
| Mar 6, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.67% | 170 |
| Mar 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 364 |
| Mar 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 176 |
| Mar 3, 2025 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -4.56% | 687 |