NYSE:BESS | Historical Stock Price | Bimergen Energy Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-03-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.33$5.82$25.45$111.31$486.91$2,129.872004-03-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$560.00$560.0010——
2004-12-30$497.78$497.7895——
2004-12-29$502.76$502.7658——
2004-12-28$492.80$492.8013——
2004-12-27$457.96$457.960——
2004-12-23$452.98$452.98143——
2004-12-22$472.89$472.89111——
2004-12-21$477.87$477.8769——
2004-12-20$482.84$482.8471——
2004-12-17$547.56$547.56182——
2004-12-16$547.56$547.56189——
2004-12-15$542.58$542.5862——
2004-12-14$577.42$577.42134——
2004-12-13$602.31$602.3181——
2004-12-10$547.56$547.56249——
2004-12-09$537.60$537.60259——
2004-12-08$522.67$522.67519——
2004-12-07$467.91$467.91309——
2004-12-06$457.96$457.9662——
2004-12-03$502.76$502.7636——
2004-12-02$502.76$502.76138——
2004-12-01$482.84$482.84134——
2004-11-30$542.58$542.5861——
2004-11-29$527.64$527.64733——
2004-11-26$522.67$522.67290——
2004-11-24$587.38$587.3896——
2004-11-23$617.24$617.24107——
2004-11-22$602.31$602.3158——
2004-11-19$602.31$602.31128——
2004-11-18$622.22$622.22184——
2004-11-17$627.20$627.20461——
2004-11-16$577.42$577.42245——
2004-11-15$652.09$652.09111——
2004-11-12$657.07$657.07779——
2004-11-11$622.22$622.22259——
2004-11-10$557.51$557.51332——
2004-11-09$522.67$522.67414——
2004-11-08$487.82$487.82608——
2004-11-05$557.51$557.512,572——
2004-11-04$423.11$423.111,610——
2004-11-03$373.33$373.331,167——
2004-11-02$338.49$338.49639——
2004-11-01$333.51$333.51365——
2004-10-29$303.64$303.64301——
2004-10-28$298.67$298.67139——
2004-10-27$298.67$298.67126——
2004-10-26$283.73$283.73377——
2004-10-25$303.64$303.64114——
2004-10-22$293.69$293.69124——
2004-10-21$308.62$308.62228——
2004-10-20$288.71$288.71111——
2004-10-19$293.69$293.69280——
2004-10-18$278.76$278.76235——
2004-10-15$293.69$293.69867——
2004-10-14$288.71$288.71969——
2004-10-13$248.89$248.89163——
2004-10-12$238.93$238.93292——
2004-10-11$263.82$263.8215——
2004-10-08$268.80$268.80377——
2004-10-07$258.84$258.84846——
2004-10-06$228.98$228.98670——
2004-10-05$199.11$199.11631——
2004-10-04$199.11$199.11353——
2004-10-01$204.09$204.09124——
2004-09-30$219.02$219.020——
2004-09-29$219.02$219.02129——
2004-09-28$228.98$228.98271——
2004-09-27$199.11$199.1144——
2004-09-24$204.09$204.09391——
2004-09-23$228.98$228.98185——
2004-09-22$228.98$228.98269——
2004-09-21$243.91$243.91422——
2004-09-20$204.09$204.09283——
2004-09-17$224.00$224.00102——
2004-09-16$204.09$204.09261——
2004-09-15$204.09$204.09575——
2004-09-14$224.00$224.00423——
2004-09-13$233.96$233.96461——
2004-09-10$204.09$204.09101——
2004-09-09$199.11$199.11467——
2004-09-08$228.98$228.98693——
2004-09-07$204.09$204.09395——
2004-09-03$199.11$199.11305——
2004-09-02$219.02$219.02333——
2004-09-01$233.96$233.961,361——
2004-08-31$233.96$233.962,510——
2004-08-30$169.24$169.24282——
2004-08-27$154.31$154.311,892——
2004-08-26$114.49$114.491,405——
2004-08-25$74.67$74.67809——
2004-08-24$54.76$54.760——
2004-08-23$54.76$54.760——
2004-08-20$54.76$54.760——
2004-08-19$54.76$54.76141——
2004-08-18$49.78$49.780——
2004-08-17$49.78$49.780——
2004-08-16$49.78$49.780——
2004-08-13$49.78$49.780——
2004-08-12$49.78$49.781——
2004-08-11$49.78$49.782——
2004-08-10$49.78$49.78141——
2004-08-09$49.78$49.780——
2004-08-06$49.78$49.780——
2004-08-05$49.78$49.781——
2004-08-04$49.78$49.780——
2004-08-03$49.78$49.780——
2004-08-02$49.78$49.7810——
2004-07-30$59.73$59.7396——
2004-07-29$49.78$49.7815——
2004-07-28$49.78$49.780——
2004-07-27$49.78$49.780——
2004-07-26$49.78$49.7832——
2004-07-23$59.73$59.7316——
2004-07-22$49.78$49.781——
2004-07-21$54.76$54.76483——
2004-07-20$54.76$54.760——
2004-07-19$54.76$54.760——
2004-07-16$54.76$54.760——
2004-07-15$54.76$54.7640——
2004-07-14$59.73$59.736——
2004-07-13$59.73$59.730——
2004-07-12$59.73$59.730——
2004-07-09$59.73$59.7364——
2004-07-08$54.76$54.76212——
2004-07-07$59.73$59.73211——
2004-07-06$59.73$59.7366——
2004-07-02$59.73$59.7310——
2004-07-01$54.76$54.7620——
2004-06-30$59.73$59.730——
2004-06-29$59.73$59.7311——
2004-06-28$54.76$54.7640——
2004-06-25$54.76$54.76487——
2004-06-24$69.69$69.690——
2004-06-23$69.69$69.690——
2004-06-22$69.69$69.692——
2004-06-21$74.67$74.670——
2004-06-18$74.67$74.670——
2004-06-17$74.67$74.670——
2004-06-16$74.67$74.670——
2004-06-15$74.67$74.670——
2004-06-14$74.67$74.67138——
2004-06-10$94.58$94.580——
2004-06-09$94.58$94.5839——
2004-06-08$89.60$89.60261——
2004-06-07$74.67$74.670——
2004-06-04$74.67$74.670——
2004-06-03$74.67$74.6730——
2004-06-02$74.67$74.673——
2004-06-01$99.56$99.560——
2004-05-28$99.56$99.56523——
2004-05-27$64.71$64.71502——
2004-05-26$59.73$59.730——
2004-05-25$59.73$59.73291——
2004-05-24$59.73$59.730——
2004-05-21$59.73$59.7340——
2004-05-20$64.71$64.710——
2004-05-19$64.71$64.71110——
2004-05-18$64.71$64.71164——
2004-05-17$59.73$59.73679——
2004-05-14$59.73$59.730——
2004-05-13$59.73$59.730——
2004-05-12$59.73$59.7350——
2004-05-11$64.71$64.71131——
2004-05-10$64.71$64.710——
2004-05-07$64.71$64.710——
2004-05-06$64.71$64.714——
2004-05-05$64.71$64.7131——
2004-05-04$69.69$69.69127——
2004-05-03$64.71$64.710——
2004-04-30$64.71$64.710——
2004-04-29$64.71$64.710——
2004-04-28$64.71$64.71110——
2004-04-27$64.71$64.710——
2004-04-26$64.71$64.71345——
2004-04-23$64.71$64.7191——
2004-04-22$64.71$64.7160——
2004-04-21$64.71$64.710——
2004-04-20$64.71$64.7140——
2004-04-19$64.71$64.710——
2004-04-16$64.71$64.710——
2004-04-15$64.71$64.710——
2004-04-14$64.71$64.71285——
2004-04-13$64.71$64.7134——
2004-04-12$64.71$64.710——
2004-04-08$64.71$64.71132——
2004-04-07$64.71$64.711——
2004-04-06$64.71$64.71245——
2004-04-05$69.69$69.69121——
2004-04-02$64.71$64.71295——
2004-04-01$64.71$64.7152——
2004-03-31$59.73$59.730——
2004-03-30$59.73$59.7340——
2004-03-29$59.73$59.7339——
2004-03-26$69.69$69.690——
2004-03-25$69.69$69.690——
2004-03-24$69.69$69.6990——
2004-03-23$69.69$69.690——
2004-03-22$69.69$69.6990——
2004-03-19$74.67$74.6720——
2004-03-18$79.64$79.6490——
2004-03-17$79.64$79.64161——
2004-03-16$79.64$79.6440——
2004-03-15$89.60$89.600——
2004-03-12$89.60$89.60438——
2004-03-11$89.60$89.6060——
2004-03-10$89.60$89.600——
2004-03-09$89.60$89.6030——
2004-03-08$99.56$99.5612——
2004-03-05$84.62$84.6210——
2004-03-04$84.62$84.62181——
2004-03-03$59.73$59.73149——