Bimergen Energy Corporation (BESS)

Overview News Price History Financials Discussions Forecast

Bimergen Energy Corporation Stock (BESS) Price History

The historical daily chart and data for Bimergen Energy Corporation stock (BESS), show that the latest closing stock price as of October 09, 2026, is $2.20.

Bimergen Energy Corporation all-time high stock price is $17.12, occurred on December 10, 2025.
The lowest Bimergen Energy Corporation stock price recorded was $1.70 on October 05, 2026. Since then, Bimergen Energy Corporation's stock price has risen over 29.41% to $2.20 now.
The 52-week high stock price for BESS is $17.12, representing a 678.07% increase from the current share price, occurred on December 10, 2025.
The 52-week low stock price for BESS is $1.70, indicating a -22.73% decrease from the current share price, occurred on October 05, 2026.
The closing price of Bimergen Energy Corporation (BESS) stock in the beginning of 2025 was $6.50. The stock closed the year at $10.50, a gain of over 61.54% for the year.

The table below shows more information about BESS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 09, 2026	$2.29	$2.17	$0.1227	95,330.0	-2.22%
Oct 08, 2026	$2.39	$2.17	$0.2229	44,642.0	-0.88%
Oct 07, 2026	$2.35	$2.19	$0.16	44,302.0	+0.00%
Oct 06, 2026	$2.34	$1.93	$0.41	194,083.0	+22.04%
Oct 05, 2026	$2.46	$1.70	$0.76	349,204.0	-19.48%
Oct 02, 2026	$2.48	$2.27	$0.215	88,492.0	-0.86%
Oct 01, 2026	$2.54	$2.31	$0.2252	39,467.0	-1.69%
Sep 30, 2026	$2.47	$2.31	$0.16	93,823.0	+4.87%
Sep 29, 2026	$2.66	$2.25	$0.41	110,602.0	-14.07%
Sep 28, 2026	$2.76	$2.61	$0.15	50,727.0	-5.73%
Sep 25, 2026	$2.86	$2.62	$0.24	47,306.0	+7.31%
Sep 24, 2026	$2.86	$2.60	$0.2575	71,906.0	-7.14%
Sep 23, 2026	$2.94	$2.80	$0.14	50,093.0	+0.00%
Sep 22, 2026	$2.88	$2.79	$0.0888	76,775.0	+0.00%
Sep 21, 2026	$3.03	$2.70	$0.3277	89,491.0	+3.70%
Sep 18, 2026	$3.06	$2.70	$0.36	89,462.0	-4.93%
Sep 17, 2026	$3.16	$2.79	$0.365	54,250.0	+2.16%
Sep 16, 2026	$2.96	$2.75	$0.215	44,325.0	+1.83%
Sep 15, 2026	$2.97	$2.73	$0.245	39,435.0	-8.70%
Sep 14, 2026	$2.99	$2.85	$0.135	37,898.0	-0.99%
Sep 11, 2026	$3.11	$2.99	$0.12	34,879.0	+1.00%

Bimergen Energy Corporation Stock (BESS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bimergen Energy Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BESS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bimergen Energy Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bimergen Energy Corporation Stock (BESS) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$2.54	$1.70	$0.8352	855,520.0	-7.17%
Sep, 2026	$3.25	$2.25	$1.00	1,151,291.0	-18.28%
Aug, 2026	$4.06	$2.59	$1.47	1,601,327.0	+11.54%
Jul, 2026	$5.18	$2.55	$2.63	2,462,600.0	-36.12%
Jun, 2026	$6.45	$2.89	$3.56	28,054,398.0	+6.82%
May, 2026	$5.00	$2.00	$3.00	6,284,182.0	+51.79%
Apr, 2026	$3.15	$2.15	$1.00	664,326.0	+17.84%
Mar, 2026	$3.50	$2.06	$1.44	1,643,887.0	-35.84%
Feb, 2026	$10.17	$2.22	$7.95	2,248,938.0	-65.67%
Jan, 2026	$10.43	$8.82	$1.61	22,448.0	-7.90%

Bimergen Energy Corporation Stock (BESS) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$17.12	$7.55	$9.57	64,704.0	+17.71%
Nov, 2025	$10.45	$6.13	$4.32	28,172.0	-2.91%
Oct, 2025	$11.00	$5.99	$5.01	24,066.0	+70.42%
Sep, 2025	$6.50	$5.39	$1.11	650.0	+0.00%