MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BESS — Bimergen Energy Corporation
NYSE AmericanBimergen Energy Corporation
$2.31
-0.02(-0.86%)
- O
- 2.44
- H
- 2.49
- L
- 2.27
- V
- 88.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.31
Period Return-63.04%
Period High$17.12
Period Low$2.00
Avg Daily Volume121.6K
Total Trading Days365
BESS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.44 | $2.49 | $2.27 | $2.31 | $-0.02 | -0.86% | 88,490 | $2.34 | $2.27 $2.49 |
| Oct 1, 2026 | $2.44 | $2.54 | $2.31 | $2.33 | $-0.04 | -1.69% | 39,467 | $2.38 | $2.31 $2.54 |
| Sep 30, 2026 | $2.31 | $2.47 | $2.31 | $2.37 | +$0.11 | +4.87% | 93,823 | $2.40 | $2.31 $2.47 |
| Sep 29, 2026 | $2.66 | $2.66 | $2.25 | $2.26 | $-0.37 | -14.07% | 110,983 | $2.42 | $2.25 $2.66 |
| Sep 28, 2026 | $2.74 | $2.76 | $2.61 | $2.63 | $-0.16 | -5.73% | 50,727 | $2.70 | $2.61 $2.76 |
| Sep 25, 2026 | $2.69 | $2.86 | $2.62 | $2.79 | +$0.19 | +7.31% | 47,306 | $2.78 | $2.62 $2.86 |
| Sep 24, 2026 | $2.74 | $2.86 | $2.60 | $2.60 | $-0.20 | -7.14% | 71,907 | $2.73 | $2.60 $2.86 |
| Sep 23, 2026 | $2.84 | $2.94 | $2.80 | $2.80 | +$0.00 | +0.00% | 50,093 | $2.87 | $2.80 $2.94 |
| Sep 22, 2026 | $2.86 | $2.88 | $2.79 | $2.80 | +$0.00 | +0.00% | 76,775 | $2.86 | $2.79 $2.88 |
| Sep 21, 2026 | $2.81 | $3.03 | $2.70 | $2.80 | +$0.10 | +3.70% | 89,491 | $2.88 | $2.70 $3.03 |
| Sep 18, 2026 | $3.05 | $3.06 | $2.70 | $2.70 | $-0.14 | -4.93% | 89,462 | $2.85 | $2.70 $3.06 |
| Sep 17, 2026 | $2.87 | $3.16 | $2.80 | $2.84 | +$0.06 | +2.16% | 54,250 | $3.00 | $2.80 $3.16 |
| Sep 16, 2026 | $2.78 | $2.96 | $2.75 | $2.78 | +$0.05 | +1.83% | 44,325 | $2.84 | $2.75 $2.96 |
| Sep 15, 2026 | $2.97 | $2.97 | $2.73 | $2.73 | $-0.26 | -8.70% | 37,403 | $2.81 | $2.73 $2.97 |
| Sep 14, 2026 | $2.94 | $2.99 | $2.86 | $2.99 | $-0.03 | -0.99% | 37,895 | $2.93 | $2.86 $2.99 |
| Sep 11, 2026 | $3.06 | $3.11 | $2.99 | $3.02 | +$0.03 | +1.00% | 34,879 | $3.05 | $2.99 $3.11 |
| Sep 10, 2026 | $3.00 | $3.12 | $2.99 | $2.99 | $-0.05 | -1.64% | 21,113 | $3.03 | $2.99 $3.12 |
| Sep 9, 2026 | $3.04 | $3.13 | $3.04 | $3.04 | +$0.00 | +0.00% | 24,202 | $3.07 | $3.04 $3.13 |
| Sep 8, 2026 | $3.04 | $3.23 | $3.00 | $3.04 | $-0.01 | -0.33% | 38,621 | $3.12 | $3.00 $3.23 |
| Sep 4, 2026 | $2.96 | $3.25 | $2.92 | $3.05 | +$0.15 | +5.17% | 48,987 | $3.11 | $2.92 $3.25 |
| Sep 3, 2026 | $2.86 | $3.05 | $2.80 | $2.90 | +$0.08 | +2.84% | 36,229 | $2.95 | $2.80 $3.05 |
| Sep 2, 2026 | $2.82 | $3.00 | $2.81 | $2.82 | +$0.01 | +0.36% | 39,272 | $2.84 | $2.81 $3.00 |
| Sep 1, 2026 | $2.84 | $2.95 | $2.81 | $2.81 | $-0.09 | -3.10% | 51,894 | $2.86 | $2.81 $2.95 |
| Aug 31, 2026 | $2.89 | $3.07 | $2.83 | $2.90 | $-0.03 | -0.85% | 27,085 | $2.94 | $2.83 $3.07 |
| Aug 28, 2026 | $3.14 | $3.24 | $2.90 | $2.93 | $-0.18 | -5.65% | 52,221 | $2.99 | $2.90 $3.24 |
| Aug 27, 2026 | $3.41 | $3.50 | $3.00 | $3.10 | $-0.29 | -8.55% | 121,012 | $3.18 | $3.00 $3.50 |
| Aug 26, 2026 | $3.35 | $3.59 | $3.30 | $3.39 | +$0.04 | +1.19% | 45,419 | $3.43 | $3.30 $3.59 |
| Aug 25, 2026 | $3.26 | $3.51 | $3.18 | $3.35 | +$0.25 | +8.06% | 57,686 | $3.35 | $3.18 $3.51 |
| Aug 24, 2026 | $3.31 | $3.37 | $3.08 | $3.10 | $-0.20 | -6.06% | 46,076 | $3.18 | $3.08 $3.37 |
| Aug 21, 2026 | $3.21 | $3.44 | $3.10 | $3.30 | +$0.21 | +6.69% | 82,114 | $3.28 | $3.10 $3.44 |