BESS Quote, Trading Chart, Bimergen Energy Corp.

home / stock / bess / bess quote

Stock Information
Company Name: Bimergen Energy Corp.
Stock Symbol: BESS
Market: OTC
Website: bitech.tech
Menu
BESS BESS Quote BESS Short BESS News BESS Articles BESS Message Board
Get BESS Alerts

News, Short Squeeze, Breakout and More Instantly...
BESS Quote
Last:$5.4
Change Percent:-29.87%
Open:$6.4
Previous Close:$7.7
High:$6.88
Low:$5.21
Volume:22,893
Last Trade Date Time:02/19/2026 12:50:30 pm
Quotes are delayed by 15 to 20 minutes.
BESS Chart
Last Twenty Trading Days
Date:2026-02-19
Open:$6.4
Close:$7.7
High:$6.88
Low:$5.21
Volume:22,893
Date:2026-02-18
Open:$8.88
Close:$9.31
High:$8.88
Low:$6
Volume:10,405
Date:2026-02-17
Open:$9.31
Close:$9.282
High:$9.31
Low:$9.31
Volume:450
Date:2026-02-16
Open:$9.24
Close:$9.24
High:$9.282
Low:$9.24
Volume:429
Date:2026-02-13
Open:$9.24
Close:$8.993
High:$9.24
Low:$9.24
Volume:121
Date:2026-02-12
Open:$8.98
Close:$8.98
High:$9.325
Low:$8.75
Volume:2,607
Date:2026-02-09
Open:$10.17
Close:$10
High:$10.17
Low:$8.95
Volume:1,432
Date:2026-02-06
Open:$9.616
Close:$9.616
High:$10
Low:$9.616
Volume:2,236
Date:2026-02-04
Open:$9.6
Close:$9.6
High:$9.6
Low:$9.6
Volume:551
Date:2026-02-02
Open:$9.68
Close:$9.427
High:$9.6946
Low:$9.5
Volume:1,274
Date:2026-01-30
Open:$9.427
Close:$9.4
High:$9.427
Low:$9.427
Volume:200
Date:2026-01-29
Open:$9.99
Close:$9.4
High:$9.99
Low:$9.67
Volume:1,051
Date:2026-01-28
Open:$9.7
Close:$9.4
High:$10
Low:$9.7
Volume:1,374
Date:2026-01-27
Open:$9.614
Close:$9.4
High:$9.614
Low:$9.614
Volume:100
Date:2026-01-26
Open:$9.4
Close:$9.4
High:$9.66
Low:$8.825
Volume:3,111
Date:2026-01-22
Open:$9.655
Close:$10
High:$10.08
Low:$9.4
Volume:1,260
Date:2026-01-21
Open:$10.4175
Close:$10
High:$10.43
Low:$9.6
Volume:853
Date:2026-01-20
Open:$10
Close:$10
High:$10
Low:$10
Volume:222
Date:2026-01-15
Open:$9.5946
Close:$9.9153
High:$9.683
Low:$9.5946
Volume:529
Date:2026-01-14
Open:$9.6
Close:$9.9153
High:$9.695
Low:$9.6
Volume:850