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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.60$5.6071——
2020-12-30$4.20$4.20357——
2020-12-29$4.20$4.20174——
2020-12-28$4.20$4.2052——
2020-12-24$4.20$4.2049——
2020-12-23$4.20$4.20224——
2020-12-22$5.60$5.60307——
2020-12-21$5.60$5.600——
2020-12-18$5.60$5.600——
2020-12-17$5.60$5.600——
2020-12-16$5.60$5.6071——
2020-12-15$4.20$4.200——
2020-12-14$4.20$4.20221——
2020-12-11$5.60$5.6071——
2020-12-10$5.60$5.607——
2020-12-09$4.20$4.20533——
2020-12-08$5.60$5.60271——
2020-12-07$4.20$4.20429——
2020-12-04$5.60$5.6039——
2020-12-03$7.00$7.0018——
2020-12-02$5.60$5.60429——
2020-12-01$5.60$5.600——
2020-11-30$5.60$5.601,249——
2020-11-27$5.60$5.600——
2020-11-25$5.60$5.60329——
2020-11-24$4.20$4.2018——
2020-11-23$5.60$5.60261——
2020-11-20$5.60$5.606——
2020-11-19$4.20$4.200——
2020-11-18$4.20$4.204——
2020-11-17$5.60$5.6029——
2020-11-16$5.60$5.6093——
2020-11-13$5.60$5.60154——
2020-11-12$7.00$7.000——
2020-11-11$7.00$7.000——
2020-11-10$7.00$7.0064——
2020-11-09$5.60$5.60352——
2020-11-06$5.60$5.60194——
2020-11-05$5.60$5.600——
2020-11-04$5.60$5.608——
2020-11-03$5.60$5.600——
2020-11-02$5.60$5.601——
2020-10-30$4.20$4.203——
2020-10-29$4.20$4.2071——
2020-10-28$4.20$4.200——
2020-10-27$4.20$4.20214——
2020-10-26$4.20$4.200——
2020-10-23$4.20$4.20143——
2020-10-22$4.20$4.200——
2020-10-21$4.20$4.20501——
2020-10-20$7.00$7.000——
2020-10-19$7.00$7.001——
2020-10-16$7.00$7.00676——
2020-10-15$8.40$8.40149——
2020-10-14$5.60$5.600——
2020-10-13$5.60$5.6060——
2020-10-12$5.60$5.60107——
2020-10-09$5.60$5.600——
2020-10-08$5.60$5.602——
2020-10-07$5.60$5.6029——
2020-10-06$4.20$4.200——
2020-10-05$4.20$4.2020——
2020-10-02$5.60$5.604——
2020-10-01$4.20$4.200——
2020-09-30$4.20$4.200——
2020-09-29$4.20$4.2012——
2020-09-28$4.20$4.2071——
2020-09-25$4.20$4.20275——
2020-09-24$4.20$4.20412——
2020-09-23$4.20$4.201——
2020-09-22$4.20$4.201——
2020-09-21$4.20$4.2021——
2020-09-18$4.20$4.200——
2020-09-17$4.20$4.200——
2020-09-16$4.20$4.20343——
2020-09-15$4.20$4.20111——
2020-09-14$4.20$4.200——
2020-09-11$4.20$4.2074——
2020-09-10$7.00$7.003——
2020-09-09$4.20$4.200——
2020-09-08$4.20$4.20429——
2020-09-04$4.20$4.200——
2020-09-03$4.20$4.20801——
2020-09-02$4.20$4.200——
2020-09-01$4.20$4.20584——
2020-08-31$4.20$4.200——
2020-08-28$4.20$4.200——
2020-08-27$4.20$4.200——
2020-08-26$4.20$4.200——
2020-08-25$4.20$4.2014——
2020-08-24$4.20$4.200——
2020-08-21$4.20$4.201——
2020-08-20$4.20$4.200——
2020-08-19$4.20$4.20201——
2020-08-18$7.00$7.0014——
2020-08-17$5.60$5.60111——
2020-08-14$4.20$4.20276——
2020-08-13$4.20$4.200——
2020-08-12$4.20$4.20338——
2020-08-11$5.60$5.60436——
2020-08-10$4.20$4.2043——
2020-08-07$4.20$4.200——
2020-08-06$4.20$4.20106——
2020-08-05$4.20$4.2054——
2020-08-04$7.00$7.0042——
2020-08-03$4.20$4.2050——
2020-07-31$7.00$7.00136——
2020-07-30$4.20$4.20143——
2020-07-29$4.20$4.20180——
2020-07-28$4.20$4.2039——
2020-07-27$4.20$4.20144——
2020-07-24$4.20$4.20296——
2020-07-23$4.20$4.2010——
2020-07-22$4.20$4.20143——
2020-07-21$4.20$4.200——
2020-07-20$4.20$4.200——
2020-07-17$4.20$4.202——
2020-07-16$4.20$4.200——
2020-07-15$4.20$4.200——
2020-07-14$4.20$4.200——
2020-07-13$4.20$4.20255——
2020-07-10$4.20$4.2066——
2020-07-09$4.20$4.2011——
2020-07-08$4.20$4.203——
2020-07-07$2.80$2.8071——
2020-07-06$4.20$4.20220——
2020-07-02$2.80$2.8029——
2020-07-01$5.60$5.600——
2020-06-30$5.60$5.60179——
2020-06-29$2.80$2.800——
2020-06-26$2.80$2.800——
2020-06-25$2.80$2.800——
2020-06-24$2.80$2.800——
2020-06-23$2.80$2.80307——
2020-06-22$4.20$4.200——
2020-06-19$4.20$4.20144——
2020-06-18$5.60$5.60251——
2020-06-17$5.60$5.60540——
2020-06-16$4.20$4.20326——
2020-06-15$4.20$4.20153——
2020-06-12$2.80$2.80341——
2020-06-11$1.40$1.40136——
2020-06-10$2.80$2.8094——
2020-06-09$1.40$1.400——
2020-06-08$1.40$1.400——
2020-06-05$1.40$1.40182——
2020-06-04$2.80$2.80247——
2020-06-03$1.40$1.40114——
2020-06-02$1.40$1.401——
2020-06-01$1.40$1.400——
2020-05-29$1.40$1.4032——
2020-05-28$2.80$2.80226——
2020-05-27$2.80$2.8071——
2020-05-26$2.80$2.801——
2020-05-22$2.80$2.80171——
2020-05-21$2.80$2.800——
2020-05-20$2.80$2.8021——
2020-05-19$2.80$2.802——
2020-05-18$2.80$2.80536——
2020-05-15$2.80$2.80685——
2020-05-14$2.80$2.800——
2020-05-13$2.80$2.800——
2020-05-12$2.80$2.800——
2020-05-11$2.80$2.80291——
2020-05-08$2.80$2.8017——
2020-05-07$2.80$2.8071——
2020-05-06$4.20$4.200——
2020-05-05$4.20$4.200——
2020-05-04$4.20$4.200——
2020-05-01$4.20$4.200——
2020-04-30$4.20$4.2077——
2020-04-29$4.20$4.2043——
2020-04-28$2.80$2.800——
2020-04-27$2.80$2.80399——
2020-04-24$2.80$2.800——
2020-04-23$2.80$2.800——
2020-04-22$2.80$2.807——
2020-04-21$2.80$2.800——
2020-04-20$2.80$2.800——
2020-04-17$2.80$2.800——
2020-04-16$2.80$2.80115——
2020-04-15$2.80$2.800——
2020-04-14$2.80$2.800——
2020-04-13$2.80$2.800——
2020-04-09$2.80$2.800——
2020-04-08$2.80$2.800——
2020-04-07$2.80$2.800——
2020-04-06$2.80$2.800——
2020-04-03$2.80$2.800——
2020-04-02$2.80$2.800——
2020-04-01$2.80$2.800——
2020-03-31$2.80$2.801——
2020-03-30$2.80$2.8015——
2020-03-27$2.80$2.800——
2020-03-26$2.80$2.800——
2020-03-25$2.80$2.801——
2020-03-24$2.80$2.800——
2020-03-23$2.80$2.80107——
2020-03-20$2.80$2.804——
2020-03-19$2.80$2.800——
2020-03-18$2.80$2.8019——
2020-03-17$4.20$4.200——
2020-03-16$4.20$4.200——
2020-03-13$4.20$4.200——
2020-03-12$4.20$4.200——
2020-03-11$4.20$4.2061——
2020-03-10$2.80$2.80239——
2020-03-09$4.20$4.200——
2020-03-06$4.20$4.200——
2020-03-05$4.20$4.2011——
2020-03-04$2.80$2.80443——
2020-03-03$4.20$4.2072——
2020-03-02$4.20$4.20179——
2020-02-28$2.80$2.800——
2020-02-27$2.80$2.800——
2020-02-26$2.80$2.8071——
2020-02-25$2.80$2.800——
2020-02-24$2.80$2.800——
2020-02-21$2.80$2.802——
2020-02-20$2.80$2.8014——
2020-02-19$4.20$4.200——
2020-02-18$4.20$4.20535——
2020-02-14$2.80$2.8025——
2020-02-13$1.40$1.400——
2020-02-12$1.40$1.400——
2020-02-11$1.40$1.400——
2020-02-10$1.40$1.400——
2020-02-07$1.40$1.400——
2020-02-06$1.40$1.400——
2020-02-05$1.40$1.400——
2020-02-04$1.40$1.4071——
2020-02-03$1.40$1.4071——
2020-01-31$1.40$1.400——
2020-01-30$1.40$1.402——
2020-01-29$1.40$1.400——
2020-01-28$1.40$1.400——
2020-01-27$1.40$1.404——
2020-01-24$1.40$1.400——
2020-01-23$1.40$1.400——
2020-01-22$1.40$1.400——
2020-01-21$1.40$1.4071——
2020-01-17$1.40$1.400——
2020-01-16$1.40$1.400——
2020-01-15$1.40$1.40116——
2020-01-14$1.40$1.400——
2020-01-13$1.40$1.4012——
2020-01-10$1.40$1.400——
2020-01-09$1.40$1.405——
2020-01-08$2.80$2.800——
2020-01-07$2.80$2.800——
2020-01-06$2.80$2.800——
2020-01-03$2.80$2.809——
2020-01-02$2.80$2.800——