Skip to main content
BESS logo

Bimergen Energy Corporation

BESSNYSEAMERICANUtilitiesUtilities - Renewable

$2.21Today:- (-)1Y −73.90%

As of Oct 16, 2026 close

Market cap
$17.08M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.70$17.12
Volume (live)
-
Avg. volume (3M)
70.86K

Bimergen Energy (BESS) Historical Stock Prices

Analyze Bimergen Energy (BESS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bimergen Energy (BESS) Interactive Price Chart

Interactive historical price chart showing Bimergen Energy stock price movements and trends across multiple time periods.

Loading chart...

BESS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BESS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.292.332.252.212.2118.82K
Oct 15, 20262.162.322.052.312.3189.41K
Oct 14, 20262.232.282.152.152.1560.80K
Oct 13, 20262.322.462.212.242.2462.95K
Oct 12, 20262.222.392.222.312.3127.98K
Oct 9, 20262.222.292.172.202.2095.33K
Oct 8, 20262.282.392.172.252.2544.42K
Oct 7, 20262.242.352.192.272.2743.46K
Oct 6, 20261.962.341.932.272.27192.50K
Oct 5, 20262.352.461.701.861.86342.87K
Oct 2, 20262.442.482.272.312.3188.49K
Oct 1, 20262.442.542.312.332.3339.46K
Sep 30, 20262.312.472.312.372.3793.82K
Sep 29, 20262.662.662.252.262.26110.55K
Sep 28, 20262.742.762.612.632.6350.60K
Sep 25, 20262.692.862.622.792.7947.11K
Sep 24, 20262.742.862.602.602.6071.91K
Sep 23, 20262.832.942.802.802.8049.66K
Sep 22, 20262.852.882.792.802.8076.73K
Sep 21, 20262.813.032.702.802.8088.41K
Sep 18, 20263.053.062.702.702.7089.07K
Sep 17, 20262.873.162.792.842.8454.25K
Sep 16, 20262.782.962.752.782.7844.32K
Sep 15, 20262.972.972.732.732.7337.40K
Sep 14, 20262.942.992.852.992.9937.90K
Sep 11, 20263.063.112.993.023.0234.88K
Sep 10, 20263.003.122.992.992.9921.11K
Sep 9, 20263.043.133.043.043.0424.17K
Sep 8, 20263.043.233.003.043.0438.62K
Sep 4, 20262.963.252.923.053.0548.96K
Sep 3, 20262.863.052.802.902.9036.23K
Sep 2, 20262.823.002.812.822.8239.27K
Sep 1, 20262.842.952.812.812.8151.89K
Aug 31, 20262.893.072.832.902.9027.09K
Aug 28, 20263.143.242.902.922.9252.22K
Aug 27, 20263.413.503.003.103.10121.01K
Aug 26, 20263.353.593.303.393.3945.42K
Aug 25, 20263.263.513.183.353.3557.69K
Aug 24, 20263.313.373.083.103.1046.08K
Aug 21, 20263.213.443.103.303.3082.11K
Aug 20, 20263.423.513.063.093.0960.71K
Aug 19, 20263.643.753.463.463.4682.46K
Aug 18, 20263.843.913.443.893.8971.98K
Aug 17, 20263.784.063.683.843.84249.01K
Aug 14, 20263.563.753.523.653.6563.83K
Aug 13, 20263.533.753.403.653.6594.81K
Aug 12, 20263.613.853.323.543.5483.88K
Aug 11, 20263.143.773.143.563.5690.62K
Aug 10, 20262.853.462.853.123.1284.13K
Aug 7, 20262.942.972.812.882.8837.02K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.