Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bimergen Energy (BESS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 3.50 4.24 3.47 4.14 82,676
19th May 2026 (Tue) 3.54 3.70 3.36 3.50 24,200
18th May 2026 (Mon) 3.58 3.59 3.14 3.37 19,036
15th May 2026 (Fri) 3.56 3.79 3.25 3.58 30,893
14th May 2026 (Thu) 3.42 3.93 3.25 3.96 58,654
13th May 2026 (Wed) 2.55 3.515 2.53 3.47 215,767
12th May 2026 (Tue) 2.35 2.45 2.35 2.47 2,927
11th May 2026 (Mon) 2.41 2.49 2.41 2.48 751
8th May 2026 (Fri) 2.45 2.45 2.35 2.35 2,529
7th May 2026 (Thu) 2.26 2.32 2.26 2.32 193
6th May 2026 (Wed) 2.26 2.49 2.10 2.44 138
5th May 2026 (Tue) 2.49 2.51 2.30 2.35 8,797
4th May 2026 (Mon) 2.795 2.795 2.54 2.63 19,579
1st May 2026 (Fri) 2.65 2.68 2.50 2.50 1,940
30th Apr 2026 (Thu) 2.65 2.65 2.60 2.51 5,789
29th Apr 2026 (Wed) 2.70 2.70 2.62 2.60 3,312
28th Apr 2026 (Tue) 2.85 2.85 2.69 2.69 2,578
27th Apr 2026 (Mon) 2.90 2.90 2.79 2.82 8,133
24th Apr 2026 (Fri) 2.99 2.99 2.85 2.88 18,426
23rd Apr 2026 (Thu) 3.00 3.00 2.96 2.95 1,439
22nd Apr 2026 (Wed) 2.92 3.00 2.92 2.986 7,135
21st Apr 2026 (Tue) 2.93 2.98 2.83 2.83 3,407
20th Apr 2026 (Mon) 2.87 2.99 2.85 2.94 2,245
17th Apr 2026 (Fri) 2.91 2.95 2.85 2.86 1,394
16th Apr 2026 (Thu) 2.88 2.925 2.86 2.96 2,487
15th Apr 2026 (Wed) 2.70 2.97 2.70 2.86 1,579
14th Apr 2026 (Tue) 2.82 2.82 2.82 2.70 351
13th Apr 2026 (Mon) 2.83 2.83 2.61 2.75 17,395
10th Apr 2026 (Fri) 3.12 3.12 2.925 2.925 134
9th Apr 2026 (Thu) 3.12 3.12 2.92 2.92 863
8th Apr 2026 (Wed) 2.90 3.10 2.855 3.00 2,179
7th Apr 2026 (Tue) 2.45 2.755 2.45 2.79 1,153
6th Apr 2026 (Mon) 2.26 2.51 2.25 2.54 1,793
3rd Apr 2026 (Fri) 2.34 2.34 2.26 2.30 394
2nd Apr 2026 (Thu) 2.34 2.34 2.26 2.30 394
1st Apr 2026 (Wed) 2.26 2.57 2.22 2.3999 7,822
31st Mar 2026 (Tue) 2.19 2.22 2.10 2.13 17,405
30th Mar 2026 (Mon) 2.55 2.55 2.15 2.175 16,234
27th Mar 2026 (Fri) 2.53 2.53 2.18 2.31 1,895
26th Mar 2026 (Thu) 2.61 2.61 2.53 2.51 1,142
25th Mar 2026 (Wed) 2.83 2.83 2.25 2.61 10,244
24th Mar 2026 (Tue) 2.75 2.84 2.73 2.98 7,286
23rd Mar 2026 (Mon) 2.72 2.92 2.67 2.65 5,796
FTSE 100 Latest
Value10,443.47
Change11.13