Go Pro

Bimergen Energy (BESS) Stock Chart & Stock Price History

Bimergen Energy logo
$3.75 -0.09 (-2.24%)
As of 03:10 PM Eastern
This is a fair market value price provided by Massive. Learn more.

Bimergen Energy Stock Price Performance

The Bimergen Energy (BESS) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 18.05%, reflecting recent market activity.

As of the latest close, Bimergen Energy traded at $3.84 with a market cap of $27.26 million and volume of 249,012 shares.

Receive BESS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bimergen Energy and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.85%
1 Month
Performance
+18.05%
3 Month
Performance
+11.39%

BESS Stock Chart for Tuesday, August, 18, 2026

Bimergen Energy Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/17/2026$3.65$3.84
+5.21%
$4.06$3.68249,012 shs$27.26 million
08/14/2026$3.65$3.65$3.76$3.5263,829 shs$25.92 million
08/13/2026$3.54$3.65
+3.11%
$3.75$3.4094,795 shs$25.92 million
08/12/2026$3.56$3.54
-0.56%
$3.85$3.3283,683 shs$25.13 million
08/11/2026$3.12$3.56
+14.10%
$3.77$3.1488,925 shs$25.28 million
08/10/2026$2.88$3.12
+8.33%
$3.47$2.8583,710 shs$22.15 million
08/07/2026$2.95$2.88
-2.37%
$2.97$2.8137,017 shs$20.45 million
08/06/2026$2.93$2.95
+0.68%
$3.13$2.8644,654 shs$20.95 million
08/05/2026$3.05$2.93
-3.93%
$3.10$2.8747,370 shs$20.80 million
08/04/2026$2.81$3.05
+8.54%
$3.14$2.78105,192 shs$21.66 million
08/03/2026$2.60$2.81
+8.08%
$2.93$2.5952,519 shs$19.95 million
07/31/2026$2.63$2.60
-1.14%
$2.80$2.6053,183 shs$18.46 million
07/30/2026$2.55$2.63
+3.14%
$2.94$2.6047,459 shs$18.67 million
07/29/2026$3.01$2.55
-15.28%
$2.98$2.55104,921 shs$18.11 million
07/28/2026$2.79$3.01
+7.89%
$3.09$2.71136,415 shs$21.37 million
07/27/2026$3.08$2.79
-9.42%
$3.10$2.7684,330 shs$19.81 million
07/24/2026$3.07$3.08
+0.33%
$3.18$3.0084,756 shs$21.87 million
07/23/2026$3.10$3.07
-0.97%
$3.22$3.0464,402 shs$21.80 million
07/22/2026$3.26$3.10
-4.91%
$3.42$3.1081,003 shs$22.01 million
07/21/2026$3.14$3.26
+3.82%
$3.39$3.1375,489 shs$23.15 million
07/20/2026$3.18$3.14
-1.26%
$3.28$3.0053,636 shs$22.29 million
07/17/2026$3.53$3.18
-9.92%
$3.52$3.12118,495 shs$22.58 million

This page (NYSEAMERICAN:BESS) was last updated on 8/18/2026 by MarketBeat.com Staff.
From Our Partners