BESS Quote, Trading Chart, Bimergen Energy Corporation

home / stock / bess / bess quote

Stock Information
Company Name: Bimergen Energy Corporation
Stock Symbol: BESS
Market: NYSE
Website: bitech.tech
Menu
Get BESS Alerts

News, Short Squeeze, Breakout and More Instantly...
BESS Quote
Last:$3.74
Change Percent:-3.61%
Open:$3.92
Previous Close:$3.88
High:$4.05
Low:$3.69
Volume:109,605
Last Trade Date Time:06/12/2026 02:00:43 pm
Quotes are delayed by 15 to 20 minutes.
BESS Chart
Last Twenty Trading Days
Date:2026-06-12
Open:$3.92
Close:$3.88
High:$4.05
Low:$3.69
Volume:109,605
Date:2026-06-11
Open:$3.78
Close:$3.975
High:$4.475
Low:$3.735
Volume:263,227
Date:2026-06-10
Open:$3.92
Close:$4.7198
High:$4.5
Low:$3.7
Volume:292,277
Date:2026-06-09
Open:$3.3
Close:$3.41
High:$4.72
Low:$3.3
Volume:1,508,980
Date:2026-06-08
Open:$3.63
Close:$3.74
High:$3.6899
Low:$3.2303
Volume:630,199
Date:2026-06-05
Open:$4.56
Close:$3.14
High:$5.08
Low:$3.2519
Volume:16,708,375
Date:2026-06-04
Open:$3.17
Close:$3.31
High:$3.3379
Low:$3.04
Volume:75,687
Date:2026-06-03
Open:$3.43
Close:$3.459
High:$3.43
Low:$3.02
Volume:91,882
Date:2026-06-02
Open:$3.5
Close:$3.49
High:$3.87
Low:$3.3601
Volume:36,110
Date:2026-06-01
Open:$3.8
Close:$3.99
High:$3.8
Low:$3.4001
Volume:119,609
Date:2026-05-29
Open:$4.17
Close:$4.2
High:$4.54
Low:$3.6
Volume:242,351
Date:2026-05-28
Open:$4.39
Close:$4.33
High:$4.45
Low:$4.06
Volume:72,565
Date:2026-05-27
Open:$4.54
Close:$4.62
High:$4.55
Low:$4.16
Volume:203,732
Date:2026-05-26
Open:$4.65
Close:$4.56
High:$4.94
Low:$4.52
Volume:145,572
Date:2026-05-25
Open:$4.78
Close:$4.47
High:$5
Low:$4.31
Volume:384,861
Date:2026-05-22
Open:$4.78
Close:$4.6
High:$5
Low:$4.4001
Volume:289,840
Date:2026-05-21
Open:$4.45
Close:$3.75
High:$4.93
Low:$4.05
Volume:1,718,864
Date:2026-05-20
Open:$3.59
Close:$3.4069
High:$3.8399
Low:$3.45
Volume:154,533
Date:2026-05-19
Open:$3.35
Close:$3.36
High:$3.7716
Low:$3.28
Volume:77,619
Date:2026-05-18
Open:$3.74
Close:$3.67
High:$3.75
Low:$3.19
Volume:100,117