Bimergen Energy Corporation ( BESS) - Price History
Monthly price history for BESS (Bimergen Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.45 | $4.45 |
| May 2026 | $3.81 | $3.81 |
| April 2026 | $2.51 | $2.51 |
| March 2026 | $2.13 | $2.13 |
| February 2026 | $3.32 | $3.32 |
| January 2026 | $9.67 | $9.67 |
| December 2025 | $10.50 | $10.50 |
| November 2025 | $8.92 | $8.92 |
| October 2025 | $9.19 | $9.19 |
| September 2025 | $5.39 | $5.39 |
| August 2025 | $6.29 | $6.29 |
| July 2025 | $5.59 | $5.59 |
| June 2025 | $7 | $7 |
| May 2025 | $7.99 | $7.99 |
| April 2025 | $6.50 | $6.50 |
| March 2025 | $10 | $10 |
| February 2025 | $4.82 | $4.82 |
| January 2025 | $9.80 | $9.80 |
| December 2024 | $9.80 | $9.80 |
| November 2024 | $9.80 | $9.80 |
| October 2024 | $9.80 | $9.80 |
| September 2024 | $9.80 | $9.80 |
| August 2024 | $9.80 | $9.80 |
| July 2024 | $9.80 | $9.80 |
| June 2024 | $11.20 | $11.20 |
| May 2024 | $11.20 | $11.20 |
| April 2024 | $14 | $14 |
| March 2024 | $12.60 | $12.60 |
| February 2024 | $11.20 | $11.20 |
| January 2024 | $12.60 | $12.60 |
| December 2023 | $8.40 | $8.40 |
| November 2023 | $4.20 | $4.20 |
| October 2023 | $5.60 | $5.60 |
| September 2023 | $7 | $7 |
| August 2023 | $5.60 | $5.60 |
| July 2023 | $8.40 | $8.40 |
| June 2023 | $5.60 | $5.60 |
| May 2023 | $4.20 | $4.20 |
| April 2023 | $2.80 | $2.80 |
| March 2023 | $4.20 | $4.20 |
| February 2023 | $5.60 | $5.60 |
| January 2023 | $8.40 | $8.40 |
| December 2022 | $9.80 | $9.80 |
| November 2022 | $14 | $14 |
| October 2022 | $19.60 | $19.60 |
| September 2022 | $19.60 | $19.60 |
| August 2022 | $23.80 | $23.80 |
| July 2022 | $22.40 | $22.40 |
| June 2022 | $15.40 | $15.40 |
| May 2022 | $30.80 | $30.80 |
| April 2022 | $58.80 | $58.80 |
| March 2022 | $21 | $21 |
| February 2022 | $19.60 | $19.60 |
| January 2022 | $12.60 | $12.60 |
| December 2021 | $14 | $14 |
| November 2021 | $15.40 | $15.40 |
| October 2021 | $16.80 | $16.80 |
| September 2021 | $26.60 | $26.60 |
| August 2021 | $25.20 | $25.20 |
| July 2021 | $39.20 | $39.20 |
| June 2021 | $58.80 | $58.80 |
| May 2021 | $16.80 | $16.80 |
| April 2021 | $18.20 | $18.20 |
| March 2021 | $14 | $14 |
| February 2021 | $21 | $21 |
| January 2021 | $14 | $14 |
| December 2020 | $5.60 | $5.60 |
| November 2020 | $5.60 | $5.60 |
| October 2020 | $4.20 | $4.20 |
| September 2020 | $4.20 | $4.20 |
| August 2020 | $4.20 | $4.20 |
| July 2020 | $7 | $7 |
| June 2020 | $5.60 | $5.60 |
| May 2020 | $1.40 | $1.40 |
| April 2020 | $4.20 | $4.20 |
| March 2020 | $2.80 | $2.80 |
| February 2020 | $2.80 | $2.80 |
| January 2020 | $1.40 | $1.40 |
| December 2019 | $2.80 | $2.80 |
| November 2019 | $2.80 | $2.80 |
| October 2019 | $2.80 | $2.80 |
| September 2019 | $2.80 | $2.80 |
| August 2019 | $5.60 | $5.60 |
| July 2019 | $4.20 | $4.20 |
| June 2019 | $4.20 | $4.20 |
| May 2019 | $4.20 | $4.20 |
| April 2019 | $7 | $7 |
| March 2019 | $8.40 | $8.40 |
| February 2019 | $9.80 | $9.80 |
| January 2019 | $7 | $7 |
| December 2018 | $11.20 | $11.20 |
| November 2018 | $14 | $14 |
| October 2018 | $18.20 | $18.20 |
| September 2018 | $25.20 | $25.20 |
| August 2018 | $28 | $28 |
| July 2018 | $35 | $35 |
| June 2018 | $25.20 | $25.20 |
| May 2018 | $21 | $21 |
| April 2018 | $19.60 | $19.60 |
| March 2018 | $28 | $28 |
| February 2018 | $22.40 | $22.40 |
| January 2018 | $46.20 | $46.20 |
| December 2017 | $36.40 | $36.40 |
| November 2017 | $47.60 | $47.60 |
| October 2017 | $39.20 | $39.20 |
| September 2017 | $40.60 | $40.60 |
| August 2017 | $44.80 | $44.80 |
| July 2017 | $32.20 | $32.20 |
| June 2017 | $46.20 | $46.20 |
| May 2017 | $35 | $35 |
| April 2017 | $44.80 | $44.80 |
| March 2017 | $49 | $49 |
| February 2017 | $49 | $49 |
| January 2017 | $28 | $28 |
| December 2016 | $28 | $28 |
| November 2016 | $28 | $28 |
| October 2016 | $29.40 | $29.40 |
| September 2016 | $44.80 | $44.80 |
| August 2016 | $51.80 | $51.80 |
| July 2016 | $51.80 | $51.80 |
| June 2016 | $43.40 | $43.40 |
| May 2016 | $49 | $49 |
| April 2016 | $61.60 | $61.60 |
| March 2016 | $56 | $56 |
| February 2016 | $39.20 | $39.20 |
| January 2016 | $56 | $56 |
| December 2015 | $63 | $63 |
| November 2015 | $60.20 | $60.20 |
| October 2015 | $74.20 | $74.20 |
| September 2015 | $65.80 | $65.80 |
| August 2015 | $68.60 | $68.60 |
| July 2015 | $67.20 | $67.20 |
| June 2015 | $74.20 | $74.20 |
| May 2015 | $65.80 | $65.80 |
| April 2015 | $74.20 | $74.20 |
| March 2015 | $42 | $42 |
| February 2015 | $39.20 | $39.20 |
| January 2015 | $46.20 | $46.20 |
| December 2014 | $33.60 | $33.60 |
| November 2014 | $51.80 | $51.80 |
| October 2014 | $75.60 | $75.60 |
| September 2014 | $78.40 | $78.40 |
| August 2014 | $93.80 | $93.80 |
| July 2014 | $43.40 | $43.40 |
| June 2014 | $46.20 | $46.20 |
| May 2014 | $53.20 | $53.20 |
| April 2014 | $42 | $42 |
| March 2014 | $58.80 | $58.80 |
| February 2014 | $68.60 | $68.60 |
| January 2014 | $71.40 | $71.40 |
| December 2013 | $75.60 | $75.60 |
| November 2013 | $81.20 | $81.20 |
| October 2013 | $84 | $84 |
| September 2013 | $64.40 | $64.40 |
| August 2013 | $40.60 | $40.60 |
| July 2013 | $42 | $42 |
| June 2013 | $54.60 | $54.60 |
| May 2013 | $56 | $56 |
| April 2013 | $68.60 | $68.60 |
| March 2013 | $79.80 | $79.80 |
| February 2013 | $72.80 | $72.80 |
| January 2013 | $63 | $63 |
| December 2012 | $70 | $70 |
| November 2012 | $75.60 | $75.60 |
| October 2012 | $100.80 | $100.80 |
| September 2012 | $141.40 | $141.40 |
| August 2012 | $159.60 | $159.60 |
| July 2012 | $163.80 | $163.80 |
| June 2012 | $162.40 | $162.40 |
| May 2012 | $173.60 | $173.60 |
| April 2012 | $205.80 | $205.80 |
| March 2012 | $243.60 | $243.60 |
| February 2012 | $245 | $245 |
| January 2012 | $194.60 | $194.60 |
| December 2011 | $165.20 | $165.20 |
| November 2011 | $109.20 | $109.20 |
| October 2011 | $116.20 | $116.20 |
| September 2011 | $116.20 | $116.20 |
| August 2011 | $140 | $140 |
| July 2011 | $161 | $161 |
| June 2011 | $105 | $105 |
| May 2011 | $109.20 | $109.20 |
| April 2011 | $121.80 | $121.80 |
| March 2011 | $98 | $98 |
| February 2011 | $112 | $112 |
| January 2011 | $119 | $119 |
| December 2010 | $105 | $105 |
| November 2010 | $112 | $112 |
| October 2010 | $140 | $140 |
| September 2010 | $98 | $98 |
| August 2010 | $70 | $70 |
| July 2010 | $81.20 | $81.20 |
| June 2010 | $109.20 | $109.20 |
| May 2010 | $112 | $112 |
| April 2010 | $138.60 | $138.60 |
| March 2010 | $141.40 | $141.40 |
| February 2010 | $196 | $196 |
| January 2010 | $238 | $238 |
| December 2009 | $168 | $168 |
| November 2009 | $173.60 | $173.60 |
| October 2009 | $56 | $56 |
| September 2009 | $112 | $112 |
| August 2009 | $56 | $56 |
| July 2009 | $35 | $35 |
| June 2009 | $56 | $56 |
| May 2009 | $71.40 | $71.40 |
| April 2009 | $105 | $105 |
| March 2009 | $154 | $154 |
| February 2009 | $35 | $35 |
| January 2009 | $110.60 | $110.60 |
| December 2008 | $14 | $14 |
| November 2008 | $54.60 | $54.60 |
| October 2008 | $15.40 | $15.40 |
| September 2008 | $39.20 | $39.20 |
| August 2008 | $42 | $42 |
| July 2008 | $67.20 | $67.20 |
| June 2008 | $63 | $63 |
| May 2008 | $112 | $112 |
| April 2008 | $147 | $147 |
| March 2008 | $350 | $350 |
| February 2008 | $392 | $392 |
| January 2008 | $280 | $280 |
| December 2007 | $385 | $385 |
| November 2007 | $525 | $525 |
| October 2007 | $490 | $490 |
| September 2007 | $392 | $392 |
| August 2007 | $392 | $392 |
| July 2007 | $420 | $420 |
| June 2007 | $476 | $476 |
| May 2007 | $427 | $427 |
| April 2007 | $658 | $658 |
| March 2007 | $574 | $574 |
| February 2007 | $557.20 | $557.20 |
| January 2007 | $574 | $574 |
| December 2006 | $406 | $406 |
| November 2006 | $259 | $259 |
| October 2006 | $98 | $98 |
| September 2006 | $156.80 | $156.80 |
| August 2006 | $176.40 | $176.40 |
| July 2006 | $162.40 | $162.40 |
| June 2006 | $215.60 | $215.60 |
| May 2006 | $378 | $378 |
| April 2006 | $344.40 | $344.40 |
| March 2006 | $246.40 | $246.40 |
| February 2006 | $361.20 | $361.20 |
| January 2006 | $252 | $252 |
| December 2005 | $336 | $336 |
| November 2005 | $392 | $392 |
| October 2005 | $448 | $448 |
| September 2005 | $485.33 | $485.33 |
| August 2005 | $373.33 | $373.33 |
| July 2005 | $466.67 | $466.67 |
| June 2005 | $494.67 | $494.67 |
| May 2005 | $461.07 | $461.07 |
| April 2005 | $326.67 | $326.67 |
| March 2005 | $2,059.56 | $2,059.56 |
| February 2005 | $864.89 | $864.89 |
| January 2005 | $684.44 | $684.44 |
| December 2004 | $560 | $560 |
| November 2004 | $542.58 | $542.58 |
| October 2004 | $303.64 | $303.64 |
| September 2004 | $219.02 | $219.02 |
| August 2004 | $233.96 | $233.96 |
| July 2004 | $59.73 | $59.73 |
| June 2004 | $59.73 | $59.73 |
| May 2004 | $99.56 | $99.56 |
| April 2004 | $64.71 | $64.71 |
| March 2004 | $59.73 | $59.73 |
BESS
Price: $4.45
52 week price:
Earnings Per Share: -0.84 USD
P/E Ratio: -3.81
Exchange: OQB
Sector: Utilities
Industry: Utilities - Renewable
Market Capitalization: 12.6 million