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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$28.00$28.0093——
2016-12-29$28.00$28.00183——
2016-12-28$25.20$25.200——
2016-12-27$25.20$25.204——
2016-12-23$32.20$32.200——
2016-12-22$32.20$32.200——
2016-12-21$32.20$32.2014——
2016-12-20$35.00$35.0018——
2016-12-19$35.00$35.000——
2016-12-16$35.00$35.00125——
2016-12-15$30.80$30.80108——
2016-12-14$28.00$28.00101——
2016-12-13$32.20$32.200——
2016-12-12$32.20$32.2014——
2016-12-09$32.20$32.200——
2016-12-08$32.20$32.204——
2016-12-07$30.80$30.800——
2016-12-06$30.80$30.800——
2016-12-05$30.80$30.800——
2016-12-02$30.80$30.800——
2016-12-01$30.80$30.8014——
2016-11-30$28.00$28.00154——
2016-11-29$35.00$35.0027——
2016-11-28$35.00$35.0050——
2016-11-25$28.00$28.000——
2016-11-23$28.00$28.0036——
2016-11-22$26.60$26.600——
2016-11-21$26.60$26.60200——
2016-11-18$25.20$25.20107——
2016-11-17$22.40$22.40201——
2016-11-16$26.60$26.600——
2016-11-15$26.60$26.600——
2016-11-14$26.60$26.6036——
2016-11-11$22.40$22.401——
2016-11-10$28.00$28.000——
2016-11-09$28.00$28.0014——
2016-11-08$33.60$33.600——
2016-11-07$33.60$33.6021——
2016-11-04$28.00$28.0071——
2016-11-03$28.00$28.0025——
2016-11-02$30.80$30.8093——
2016-11-01$39.20$39.20165——
2016-10-31$29.40$29.400——
2016-10-28$29.40$29.400——
2016-10-27$29.40$29.400——
2016-10-26$29.40$29.400——
2016-10-25$29.40$29.4014——
2016-10-24$33.60$33.600——
2016-10-21$33.60$33.6020——
2016-10-20$35.00$35.000——
2016-10-19$35.00$35.000——
2016-10-18$35.00$35.0036——
2016-10-17$36.40$36.400——
2016-10-14$36.40$36.400——
2016-10-13$36.40$36.400——
2016-10-12$36.40$36.40135——
2016-10-11$42.00$42.00184——
2016-10-10$37.80$37.800——
2016-10-07$37.80$37.8018——
2016-10-06$44.80$44.800——
2016-10-05$44.80$44.800——
2016-10-04$44.80$44.8036——
2016-10-03$35.00$35.0029——
2016-09-30$44.80$44.80121——
2016-09-29$35.00$35.0037——
2016-09-28$39.20$39.200——
2016-09-27$39.20$39.2036——
2016-09-26$39.20$39.2034——
2016-09-23$44.80$44.804——
2016-09-22$39.20$39.20193——
2016-09-21$42.00$42.0054——
2016-09-20$42.00$42.000——
2016-09-19$42.00$42.0014——
2016-09-16$47.60$47.600——
2016-09-15$47.60$47.600——
2016-09-14$47.60$47.60134——
2016-09-13$51.80$51.8039——
2016-09-12$53.20$53.200——
2016-09-09$53.20$53.200——
2016-09-08$53.20$53.200——
2016-09-07$53.20$53.2036——
2016-09-06$54.60$54.600——
2016-09-02$54.60$54.60118——
2016-09-01$51.80$51.800——
2016-08-31$51.80$51.80142——
2016-08-30$49.00$49.0051——
2016-08-29$56.00$56.0036——
2016-08-26$56.00$56.000——
2016-08-25$56.00$56.0027——
2016-08-24$56.00$56.000——
2016-08-23$56.00$56.0064——
2016-08-22$53.20$53.2027——
2016-08-19$51.80$51.800——
2016-08-18$51.80$51.8036——
2016-08-17$54.60$54.60240——
2016-08-16$51.80$51.8048——
2016-08-15$49.00$49.0032——
2016-08-12$46.20$46.20274——
2016-08-11$49.00$49.00256——
2016-08-10$49.00$49.000——
2016-08-09$49.00$49.000——
2016-08-08$49.00$49.000——
2016-08-05$49.00$49.000——
2016-08-04$49.00$49.000——
2016-08-03$49.00$49.000——
2016-08-02$49.00$49.000——
2016-08-01$49.00$49.0011——
2016-07-29$51.80$51.800——
2016-07-28$51.80$51.800——
2016-07-27$51.80$51.800——
2016-07-26$51.80$51.800——
2016-07-25$51.80$51.800——
2016-07-22$51.80$51.800——
2016-07-21$51.80$51.800——
2016-07-20$51.80$51.800——
2016-07-19$51.80$51.800——
2016-07-18$51.80$51.8095——
2016-07-15$51.80$51.80136——
2016-07-14$49.00$49.0024——
2016-07-13$49.00$49.0082——
2016-07-12$54.60$54.6057——
2016-07-11$54.60$54.6021——
2016-07-08$63.00$63.002——
2016-07-07$53.20$53.20208——
2016-07-06$43.40$43.400——
2016-07-05$43.40$43.400——
2016-07-01$43.40$43.400——
2016-06-30$43.40$43.400——
2016-06-29$43.40$43.400——
2016-06-28$43.40$43.400——
2016-06-27$43.40$43.4039——
2016-06-24$51.80$51.800——
2016-06-23$51.80$51.801——
2016-06-22$51.80$51.806——
2016-06-21$51.80$51.8032——
2016-06-20$49.00$49.0038——
2016-06-17$49.00$49.00156——
2016-06-16$49.00$49.0089——
2016-06-15$49.00$49.0036——
2016-06-14$47.60$47.6041——
2016-06-13$49.00$49.000——
2016-06-10$49.00$49.000——
2016-06-09$49.00$49.0050——
2016-06-08$50.40$50.4062——
2016-06-07$51.80$51.802——
2016-06-06$43.40$43.40135——
2016-06-03$51.80$51.8014——
2016-06-02$49.00$49.0056——
2016-06-01$49.00$49.0051——
2016-05-31$49.00$49.002——
2016-05-27$51.80$51.8033——
2016-05-26$53.20$53.2093——
2016-05-25$51.80$51.8053——
2016-05-24$51.80$51.80227——
2016-05-23$56.00$56.000——
2016-05-20$56.00$56.0087——
2016-05-19$56.00$56.0039——
2016-05-18$56.00$56.004——
2016-05-17$51.80$51.807——
2016-05-16$56.00$56.0024——
2016-05-13$60.20$60.2023——
2016-05-12$60.20$60.2018——
2016-05-11$54.60$54.6063——
2016-05-10$56.00$56.000——
2016-05-09$56.00$56.000——
2016-05-06$56.00$56.00116——
2016-05-05$49.00$49.0081——
2016-05-04$61.60$61.600——
2016-05-03$61.60$61.600——
2016-05-02$61.60$61.600——
2016-04-29$61.60$61.600——
2016-04-28$61.60$61.600——
2016-04-27$61.60$61.600——
2016-04-26$61.60$61.600——
2016-04-25$61.60$61.6039——
2016-04-22$54.60$54.600——
2016-04-21$54.60$54.600——
2016-04-20$54.60$54.601——
2016-04-19$50.40$50.4036——
2016-04-18$50.40$50.4036——
2016-04-15$51.80$51.800——
2016-04-14$51.80$51.800——
2016-04-13$51.80$51.808——
2016-04-12$56.00$56.000——
2016-04-11$56.00$56.000——
2016-04-08$56.00$56.0015——
2016-04-07$46.20$46.200——
2016-04-06$46.20$46.203——
2016-04-05$56.00$56.000——
2016-04-04$56.00$56.000——
2016-04-01$56.00$56.000——
2016-03-31$56.00$56.004——
2016-03-30$61.60$61.60154——
2016-03-29$49.00$49.0036——
2016-03-28$39.20$39.2014——
2016-03-24$39.20$39.200——
2016-03-23$39.20$39.2031——
2016-03-22$56.00$56.0036——
2016-03-21$61.60$61.600——
2016-03-18$61.60$61.6024——
2016-03-17$53.20$53.2036——
2016-03-16$61.60$61.6092——
2016-03-15$49.00$49.0061——
2016-03-14$53.20$53.2089——
2016-03-11$53.20$53.200——
2016-03-10$53.20$53.200——
2016-03-09$53.20$53.20157——
2016-03-08$49.00$49.0016——
2016-03-07$35.00$35.007——
2016-03-04$42.00$42.000——
2016-03-03$42.00$42.00107——
2016-03-02$33.60$33.6029——
2016-03-01$39.20$39.200——
2016-02-29$39.20$39.2066——
2016-02-26$37.80$37.800——
2016-02-25$37.80$37.80191——
2016-02-24$42.00$42.000——
2016-02-23$42.00$42.000——
2016-02-22$42.00$42.005——
2016-02-19$39.20$39.200——
2016-02-18$39.20$39.2024——
2016-02-17$39.20$39.2016——
2016-02-16$42.00$42.0036——
2016-02-12$42.00$42.000——
2016-02-11$42.00$42.0087——
2016-02-10$50.40$50.400——
2016-02-09$50.40$50.407——
2016-02-08$42.00$42.0078——
2016-02-05$50.40$50.4078——
2016-02-04$56.00$56.000——
2016-02-03$56.00$56.000——
2016-02-02$56.00$56.000——
2016-02-01$56.00$56.000——
2016-01-29$56.00$56.0016——
2016-01-28$47.60$47.60189——
2016-01-27$46.20$46.200——
2016-01-26$46.20$46.200——
2016-01-25$46.20$46.2056——
2016-01-22$50.40$50.4054——
2016-01-21$53.20$53.20155——
2016-01-20$58.80$58.80130——
2016-01-19$53.20$53.2086——
2016-01-15$56.00$56.0093——
2016-01-14$63.00$63.00173——
2016-01-13$60.20$60.200——
2016-01-12$60.20$60.200——
2016-01-11$60.20$60.20116——
2016-01-08$63.00$63.00577——
2016-01-07$58.80$58.80171——
2016-01-06$70.00$70.0038——
2016-01-05$57.40$57.408——
2016-01-04$57.40$57.40130——