Is Bimergen Energy Corporation (BESS) a Buy, Sell, or Hold?
AMEX : BESS
Bimergen Energy Corporation — Stock Chart
$3.08 USD
$0.01 (0.33%)
- Volume
- 84.75K
- Average Volume
- 596.42K
- Market Capitalization
- $12.01M
- P/E Ratio
- -1.87
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $17.12
- Year Low
- $2.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.21
BESS Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $3.06 | $3.08 | 0.65% | 84900 |
| 2026-07-23 | $3.13 | $3.07 | -1.92% | 64505 |
| 2026-07-22 | $3.26 | $3.10 | -4.91% | 81125 |
| 2026-07-21 | $3.13 | $3.26 | 4.15% | 76100 |
| 2026-07-20 | $3.21 | $3.15 | -1.87% | 53648 |
| 2026-07-17 | $3.41 | $3.18 | -6.74% | 118.59K |
| 2026-07-16 | $3.80 | $3.53 | -7.11% | 133.9K |
| 2026-07-15 | $3.90 | $3.88 | -0.51% | 114.6K |
| 2026-07-14 | $4.10 | $4.03 | -1.71% | 275.26K |
| 2026-07-13 | $3.88 | $3.84 | -1.03% | 80700 |
| 2026-07-10 | $4.30 | $3.90 | -9.30% | 200.4K |
| 2026-07-09 | $4.13 | $4.16 | 0.73% | 121.4K |
| 2026-07-08 | $4.45 | $4.12 | -7.42% | 79328 |
| 2026-07-07 | $4.95 | $4.58 | -7.47% | 174.2K |
| 2026-07-06 | $4.55 | $5.10 | 12.09% | 121.7K |
| 2026-07-02 | $4.04 | $4.50 | 11.39% | 109.7K |
| 2026-07-01 | $4.19 | $4.00 | -4.53% | 143.31K |
| 2026-06-30 | $3.96 | $4.07 | 2.78% | 176.98K |
| 2026-06-29 | $3.80 | $3.87 | 1.84% | 171.65K |
| 2026-06-26 | $3.93 | $3.88 | -1.27% | 134.12K |
| 2026-06-25 | $4.51 | $3.97 | -11.97% | 278.11K |
| 2026-06-24 | $5.01 | $4.50 | -10.18% | 347.7K |
| 2026-06-23 | $5.26 | $4.98 | -5.32% | 299.04K |
| 2026-06-22 | $5.90 | $5.88 | -0.34% | 1.07M |
| 2026-06-18 | $4.33 | $5.82 | 34.41% | 2.58M |
| 2026-06-17 | $4.00 | $4.22 | 5.50% | 512.51K |
| 2026-06-16 | $3.54 | $4.02 | 13.56% | 234.94K |
| 2026-06-15 | $3.77 | $3.41 | -9.55% | 169.06K |
| 2026-06-12 | $3.92 | $3.67 | -6.38% | 149.24K |
| 2026-06-11 | $3.78 | $3.90 | 3.17% | 352.6K |
| 2026-06-10 | $3.92 | $3.61 | -7.91% | 370.32K |
| 2026-06-09 | $3.30 | $4.50 | 36.36% | 2.26M |
| 2026-06-08 | $3.63 | $3.39 | -6.61% | 838.34K |
| 2026-06-05 | $4.56 | $3.52 | -22.81% | 17.66M |
| 2026-06-04 | $3.17 | $3.05 | -3.79% | 104.88K |
| 2026-06-03 | $3.43 | $3.22 | -6.12% | 117.94K |
| 2026-06-02 | $3.50 | $3.44 | -1.71% | 57117 |
| 2026-06-01 | $3.80 | $3.52 | -7.37% | 175.9K |
| 2026-05-29 | $4.17 | $3.81 | -8.63% | 292.02K |
| 2026-05-28 | $4.39 | $4.30 | -2.05% | 111.42K |
| 2026-05-27 | $4.54 | $4.43 | -2.42% | 245.07K |
| 2026-05-26 | $4.65 | $4.62 | -0.65% | 194.17K |
| 2026-05-22 | $4.78 | $4.56 | -4.60% | 384.86K |
| 2026-05-21 | $4.45 | $4.64 | 4.27% | 1.86M |
| 2026-05-20 | $3.59 | $4.14 | 15.32% | 462.3K |
| 2026-05-19 | $3.35 | $3.50 | 4.48% | 172.6K |
| 2026-05-18 | $3.74 | $3.37 | -9.89% | 165.52K |
| 2026-05-15 | $3.69 | $3.58 | -2.98% | 336.5K |
| 2026-05-14 | $3.48 | $3.96 | 13.79% | 426.3K |
| 2026-05-13 | $2.33 | $3.47 | 48.93% | 1.25M |
| 2026-05-12 | $2.47 | $2.47 | 0.00% | 27183 |
| 2026-05-11 | $2.52 | $2.48 | -1.59% | 48308 |
| 2026-05-08 | $2.45 | $2.35 | -4.08% | 24738 |
| 2026-05-07 | $2.40 | $2.32 | -3.33% | 13040 |
| 2026-05-06 | $2.40 | $2.44 | 1.67% | 64165 |
| 2026-05-05 | $2.29 | $2.35 | 2.62% | 60402 |
| 2026-05-04 | $2.75 | $2.63 | -4.36% | 103.24K |
| 2026-05-01 | $2.51 | $2.50 | -0.40% | 34526 |
| 2026-04-30 | $2.70 | $2.51 | -7.04% | 29700 |
| 2026-04-29 | $2.68 | $2.60 | -2.99% | 40900 |
| 2026-04-28 | $2.99 | $2.69 | -10.03% | 39525 |
| 2026-04-27 | $3.00 | $2.82 | -6.00% | 20215 |
| 2026-04-24 | $3.00 | $2.88 | -4.00% | 108.03K |
| 2026-04-23 | $3.01 | $2.95 | -1.99% | 10300 |
| 2026-04-22 | $2.99 | $2.99 | 0.00% | 20500 |
| 2026-04-21 | $2.84 | $2.83 | -0.35% | 41415 |
| 2026-04-20 | $2.99 | $2.94 | -1.67% | 20805 |
| 2026-04-17 | $2.74 | $2.86 | 4.38% | 22300 |
| 2026-04-16 | $3.02 | $2.96 | -1.99% | 17200 |
| 2026-04-15 | $2.70 | $2.86 | 5.93% | 27710 |
| 2026-04-14 | $2.75 | $2.70 | -1.82% | 21448 |
| 2026-04-13 | $3.00 | $2.75 | -8.33% | 56811 |
| 2026-04-10 | $2.92 | $2.93 | 0.34% | 4400 |
| 2026-04-09 | $3.07 | $2.92 | -4.89% | 13166 |
| 2026-04-08 | $2.87 | $3.00 | 4.53% | 25849 |
| 2026-04-07 | $2.49 | $2.79 | 12.05% | 32405 |
| 2026-04-06 | $2.38 | $2.54 | 6.72% | 30400 |
| 2026-04-02 | $2.35 | $2.30 | -2.13% | 11335 |
| 2026-04-01 | $2.30 | $2.40 | 4.35% | 70147 |
| 2026-03-31 | $2.26 | $2.13 | -5.75% | 59022 |
| 2026-03-30 | $2.33 | $2.17 | -6.87% | 100.33K |
| 2026-03-27 | $2.59 | $2.31 | -10.81% | 32200 |
| 2026-03-26 | $2.62 | $2.51 | -4.20% | 11743 |
| 2026-03-25 | $2.93 | $2.61 | -10.92% | 99709 |
| 2026-03-24 | $2.81 | $2.98 | 6.05% | 48473 |
| 2026-03-23 | $2.51 | $2.65 | 5.58% | 44958 |
| 2026-03-20 | $2.90 | $2.85 | -1.72% | 34060 |
| 2026-03-19 | $2.82 | $2.88 | 2.13% | 23124 |
| 2026-03-18 | $2.85 | $2.72 | -4.56% | 85300 |
| 2026-03-17 | $2.80 | $2.73 | -2.50% | 37244 |