Bimergen Energy Stock Price History
NYSE: BESSUtilitiesElectric Utilities: CentralUSD
2.20-0.05 (-2.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BESS price history at a glance
The price history for Bimergen Energy (BESS) on this page begins on March 1, 2004, when the stock closed at $84.62; it most recently closed at $2.20 on October 5, 2026. The highest price in this record is $2,582.22, reached on April 4, 2005; the latest close is 99.9% below that peak. Across the 21 complete calendar years in the table, BESS finished higher in 9 and lower in 12. Its best year was 2021 (+150.0%) and its worst was 2008 (-81.5%).
Over roughly 23 years the share price changed -97.4%, a -14.9% compound annual price return (excluding dividends). In the last 12 months alone, BESS has lost 70.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $2,582.22
- Date of high
- Apr 4, 2005
- Low since 2004
- $0.07
- Date of low
- Feb 3, 2025
- 52-week high
- $17.12
- 52-week low
- $1.70
- IPO year
- 2026
- Last close
- $2.20
BESS returns
1 week
-4.76%
1 month
-27.63%
3 months
-43.59%
6 months
-24.91%
Year to date
-79.05%
1 year
-70.27%
3 years
-60.71%
5 years
-90.18%
BESS price return, excluding dividends.
BESS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.20 | -79.05% |
| 2025 | 10.50 | +25.00% |
| 2024 | 8.40 | 0.00% |
| 2023 | 8.40 | -14.29% |
| 2022 | 9.80 | -30.00% |
| 2021 | 14.00 | +150.00% |
| 2020 | 5.60 | +100.00% |
| 2019 | 2.80 | -80.00% |
| 2018 | 14.00 | -61.54% |
| 2017 | 36.40 | +30.00% |
| 2016 | 28.00 | -55.56% |
| 2015 | 63.00 | +87.50% |
| 2014 | 33.60 | -50.00% |
| 2013 | 67.20 | +4.35% |
| 2012 | 64.40 | -61.02% |
| 2011 | 165.20 | +57.33% |
| 2010 | 105.00 | -37.50% |
| 2009 | 168.00 | +140.00% |
| 2008 | 70.00 | -81.48% |
| 2007 | 378.00 | -6.90% |
| 2006 | 406.00 | +20.83% |
| 2005 | 336.00 | -40.00% |
| 2004* | 560.00 | +561.76% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
BESS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.22 | 2.29 | 2.18 | 2.20 | -2.22% | |
| 2.28 | 2.39 | 2.17 | 2.25 | -0.88% | |
| 2.24 | 2.35 | 2.19 | 2.27 | 0.00% | |
| 1.96 | 2.34 | 1.93 | 2.27 | +22.04% | |
| 2.35 | 2.46 | 1.70 | 1.86 | -19.48% | |
| 2.44 | 2.49 | 2.27 | 2.31 | -0.86% | |
| 2.44 | 2.54 | 2.31 | 2.33 | -1.69% | |
| 2.31 | 2.47 | 2.31 | 2.37 | +4.87% | |
| 2.66 | 2.66 | 2.25 | 2.26 | -14.07% | |
| 2.74 | 2.76 | 2.61 | 2.63 | -5.73% | |
| 2.69 | 2.86 | 2.62 | 2.79 | +7.31% | |
| 2.74 | 2.86 | 2.60 | 2.60 | -7.14% | |
| 2.84 | 2.94 | 2.80 | 2.80 | 0.00% | |
| 2.86 | 2.88 | 2.79 | 2.80 | 0.00% | |
| 2.81 | 3.03 | 2.70 | 2.80 | +3.70% | |
| 3.05 | 3.06 | 2.70 | 2.70 | -4.93% | |
| 2.87 | 3.16 | 2.80 | 2.84 | +2.16% | |
| 2.78 | 2.96 | 2.75 | 2.78 | +1.83% | |
| 2.97 | 2.97 | 2.73 | 2.73 | -8.70% | |
| 2.94 | 2.99 | 2.86 | 2.99 | -0.99% | |
| 3.06 | 3.11 | 2.99 | 3.02 | +1.00% | |
| 3.00 | 3.12 | 2.99 | 2.99 | -1.64% | |
| 3.04 | 3.13 | 3.04 | 3.04 | 0.00% | |
| 3.04 | 3.23 | 3.00 | 3.04 | -0.33% | |
| 2.96 | 3.25 | 2.92 | 3.05 | +5.17% | |
| 2.86 | 3.05 | 2.80 | 2.90 | +2.84% | |
| 2.82 | 3.00 | 2.81 | 2.82 | +0.36% | |
| 2.84 | 2.95 | 2.81 | 2.81 | -3.10% | |
| 2.89 | 3.07 | 2.83 | 2.90 | -1.02% | |
| 3.14 | 3.24 | 2.90 | 2.93 | -5.48% | |
| 3.41 | 3.50 | 3.00 | 3.10 | -8.55% | |
| 3.35 | 3.59 | 3.30 | 3.39 | +1.19% | |
| 3.26 | 3.51 | 3.18 | 3.35 | +8.06% | |
| 3.31 | 3.37 | 3.08 | 3.10 | -6.06% | |
| 3.21 | 3.44 | 3.10 | 3.30 | +6.80% | |
| 3.42 | 3.51 | 3.06 | 3.09 | -10.69% | |
| 3.64 | 3.75 | 3.46 | 3.46 | -11.05% | |
| 3.84 | 3.91 | 3.44 | 3.89 | +1.30% | |
| 3.78 | 4.06 | 3.68 | 3.84 | +5.21% | |
| 3.56 | 3.76 | 3.52 | 3.65 | 0.00% | |
| 3.53 | 3.75 | 3.40 | 3.65 | +3.11% | |
| 3.61 | 3.85 | 3.32 | 3.54 | -0.56% | |
| 3.14 | 3.77 | 3.14 | 3.56 | +14.10% | |
| 2.85 | 3.47 | 2.85 | 3.12 | +8.33% | |
| 2.94 | 2.97 | 2.81 | 2.88 | -2.37% | |
| 2.92 | 3.13 | 2.86 | 2.95 | +0.68% | |
| 3.08 | 3.10 | 2.87 | 2.93 | -3.93% | |
| 2.86 | 3.14 | 2.78 | 3.05 | +8.54% | |
| 2.59 | 2.93 | 2.59 | 2.81 | +8.08% | |
| 2.68 | 2.80 | 2.60 | 2.60 | -1.14% | |
| 2.61 | 2.94 | 2.60 | 2.63 | +3.14% | |
| 2.98 | 2.98 | 2.55 | 2.55 | -15.28% | |
| 2.83 | 3.09 | 2.71 | 3.01 | +7.89% | |
| 3.10 | 3.10 | 2.76 | 2.79 | -9.42% | |
| 3.06 | 3.18 | 3.00 | 3.08 | +0.33% | |
| 3.13 | 3.22 | 3.04 | 3.07 | -0.97% | |
| 3.26 | 3.42 | 3.10 | 3.10 | -4.91% | |
| 3.13 | 3.39 | 3.13 | 3.26 | +3.49% | |
| 3.21 | 3.28 | 3.00 | 3.15 | -0.94% | |
| 3.41 | 3.52 | 3.12 | 3.18 | -9.92% | |
| 3.80 | 3.88 | 3.50 | 3.53 | -9.02% | |
| 3.90 | 4.18 | 3.71 | 3.88 | -3.72% | |
| 4.10 | 4.65 | 3.81 | 4.03 | +4.95% | |
| 3.88 | 4.11 | 3.80 | 3.84 | -1.54% | |
| 4.30 | 4.30 | 3.90 | 3.90 | -6.25% | |
| 4.13 | 4.47 | 4.13 | 4.16 | +0.97% | |
| 4.45 | 4.50 | 4.05 | 4.12 | -10.04% | |
| 4.95 | 5.00 | 4.35 | 4.58 | -10.20% | |
| 4.55 | 5.18 | 4.55 | 5.10 | +13.33% | |
| 4.04 | 4.77 | 4.01 | 4.50 | +12.50% | |
| 4.19 | 4.38 | 3.91 | 4.00 | -1.72% | |
| 3.96 | 4.28 | 3.87 | 4.07 | +5.17% | |
| 3.80 | 4.06 | 3.75 | 3.87 | -0.26% | |
| 3.93 | 4.02 | 3.77 | 3.88 | -2.27% | |
| 4.51 | 4.91 | 3.86 | 3.97 | -11.78% | |
| 5.01 | 5.50 | 4.12 | 4.50 | -9.64% | |
| 5.26 | 5.90 | 4.80 | 4.98 | -15.31% | |
| 5.90 | 6.45 | 4.50 | 5.88 | +1.03% | |
| 4.33 | 6.20 | 4.33 | 5.82 | +37.91% | |
| 4.00 | 4.89 | 4.00 | 4.22 | +4.98% | |
| 3.54 | 4.18 | 3.54 | 4.02 | +17.89% | |
| 3.77 | 3.98 | 3.35 | 3.41 | -7.08% | |
| 3.92 | 4.05 | 3.65 | 3.67 | -5.90% | |
| 3.78 | 4.48 | 3.74 | 3.90 | +8.03% | |
| 3.92 | 4.50 | 3.61 | 3.61 | -19.78% | |
| 3.30 | 4.72 | 3.30 | 4.50 | +32.74% | |
| 3.63 | 3.69 | 3.23 | 3.39 | -3.69% | |
| 4.56 | 5.08 | 3.25 | 3.52 | +15.41% | |
| 3.17 | 3.34 | 2.89 | 3.05 | -5.28% | |
| 3.43 | 3.43 | 3.02 | 3.22 | -6.40% | |
| 3.50 | 3.87 | 3.35 | 3.44 | -2.27% | |
| 3.80 | 3.80 | 3.36 | 3.52 | -7.61% | |
| 4.17 | 4.54 | 3.60 | 3.81 | -11.40% | |
| 4.39 | 4.45 | 4.06 | 4.30 | -2.93% | |
| 4.54 | 4.55 | 4.16 | 4.43 | -4.11% | |
| 4.65 | 4.94 | 4.35 | 4.62 | +1.32% | |
| 4.78 | 5.00 | 4.31 | 4.56 | -1.72% | |
| 4.45 | 4.93 | 4.05 | 4.64 | +12.08% | |
| 3.59 | 4.24 | 3.45 | 4.14 | +18.29% | |
| 3.35 | 3.77 | 3.28 | 3.50 | +3.86% | |
| 3.74 | 3.75 | 3.10 | 3.37 | -5.87% | |
| 3.69 | 3.90 | 3.20 | 3.58 | -9.60% | |
| 3.48 | 3.97 | 3.20 | 3.96 | +14.12% | |
| 2.33 | 3.54 | 2.33 | 3.47 | +40.49% | |
| 2.47 | 2.50 | 2.33 | 2.47 | -0.40% | |
| 2.52 | 2.56 | 2.32 | 2.48 | +5.53% | |
| 2.45 | 2.58 | 2.33 | 2.35 | +1.29% | |
| 2.40 | 2.59 | 2.32 | 2.32 | -4.92% | |
| 2.40 | 2.59 | 2.00 | 2.44 | +3.83% | |
| 2.29 | 2.60 | 2.28 | 2.35 | -10.65% | |
| 2.75 | 2.99 | 2.48 | 2.63 | +5.20% | |
| 2.51 | 2.79 | 2.50 | 2.50 | -0.40% | |
| 2.70 | 2.70 | 2.51 | 2.51 | -3.46% | |
| 2.68 | 2.87 | 2.60 | 2.60 | -3.35% | |
| 2.99 | 2.99 | 2.68 | 2.69 | -4.61% | |
| 3.00 | 3.00 | 2.78 | 2.82 | -2.08% | |
| 3.00 | 3.00 | 2.85 | 2.88 | -2.37% | |
| 3.01 | 3.01 | 2.92 | 2.95 | -1.34% | |
| 2.99 | 3.00 | 2.86 | 2.99 | +5.65% | |
| 2.84 | 2.99 | 2.82 | 2.83 | -3.74% | |
| 2.99 | 2.99 | 2.75 | 2.94 | +2.80% | |
| 2.74 | 3.00 | 2.69 | 2.86 | -3.38% | |
| 3.02 | 3.02 | 2.85 | 2.96 | +3.50% | |
| 2.70 | 2.99 | 2.69 | 2.86 | +5.93% | |
| 2.75 | 2.85 | 2.58 | 2.70 | -1.82% | |
| 3.00 | 3.00 | 2.52 | 2.75 | -6.14% | |
| 2.92 | 2.95 | 2.87 | 2.93 | +0.34% | |
| 3.07 | 3.15 | 2.70 | 2.92 | -2.67% | |
| 2.87 | 3.10 | 2.77 | 3.00 | +7.53% | |
| 2.49 | 2.79 | 2.41 | 2.79 | +9.84% | |
| 2.38 | 2.54 | 2.20 | 2.54 | +10.43% | |
| 2.35 | 2.43 | 2.22 | 2.30 | -4.17% | |
| 2.30 | 2.70 | 2.15 | 2.40 | +12.68% | |
| 2.26 | 2.39 | 2.06 | 2.13 | -2.29% | |
| 2.33 | 2.57 | 2.13 | 2.18 | -5.63% | |
| 2.59 | 2.62 | 2.17 | 2.31 | -7.97% | |
| 2.62 | 2.68 | 2.46 | 2.51 | -3.83% | |
| 2.93 | 2.97 | 2.22 | 2.61 | -12.42% | |
| 2.81 | 2.98 | 2.67 | 2.98 | +12.45% | |
| 2.51 | 2.92 | 2.51 | 2.65 | -7.02% | |
| 2.90 | 2.90 | 2.71 | 2.85 | -1.04% | |
| 2.82 | 2.88 | 2.66 | 2.88 | +5.88% | |
| 2.85 | 2.86 | 2.50 | 2.72 | -0.37% | |
| 2.80 | 2.88 | 2.62 | 2.73 | -0.73% | |
| 2.82 | 3.31 | 2.55 | 2.75 | -1.08% | |
| 2.88 | 2.88 | 2.61 | 2.78 | -1.77% | |
| 2.90 | 3.10 | 2.67 | 2.83 | 0.00% | |
| 3.05 | 3.06 | 2.74 | 2.83 | -4.71% | |
| 2.99 | 3.16 | 2.88 | 2.97 | 0.00% | |
| 3.19 | 3.19 | 2.78 | 2.97 | -1.00% | |
| 3.24 | 3.48 | 2.84 | 3.00 | -6.25% | |
| 3.34 | 3.40 | 3.03 | 3.20 | -1.54% | |
| 3.35 | 3.37 | 3.01 | 3.25 | -1.52% | |
| 3.25 | 3.30 | 3.05 | 3.30 | +0.92% | |
| 3.37 | 3.50 | 3.15 | 3.27 | -1.51% | |
| 3.05 | 3.51 | 3.02 | 3.32 | +11.41% | |
| 3.31 | 3.38 | 2.89 | 2.98 | -11.04% | |
| 2.73 | 3.60 | 2.56 | 3.35 | +34.54% | |
| 3.11 | 3.25 | 2.22 | 2.49 | -8.79% | |
| 3.42 | 3.48 | 2.64 | 2.73 | -20.18% | |
| 3.50 | 3.87 | 3.30 | 3.42 | -39.15% | |
| 6.40 | 6.88 | 5.08 | 5.62 | -19.71% | |
| 8.88 | 8.88 | 6.00 | 7.00 | -25.21% | |
| 9.31 | 9.36 | 9.30 | 9.36 | +0.86% | |
| 9.24 | 9.28 | 9.24 | 9.28 | +3.69% | |
| 8.98 | 9.33 | 8.75 | 8.95 | -3.45% | |
| 9.70 | 9.78 | 9.27 | 9.27 | -8.67% | |
| 10.15 | 10.15 | 10.15 | 10.15 | 0.00% | |
| 10.17 | 10.17 | 8.95 | 10.15 | +1.50% | |
| 9.62 | 10.14 | 9.60 | 10.00 | +4.82% | |
| 9.60 | 9.60 | 9.54 | 9.54 | -0.63% | |
| 9.60 | 9.60 | 9.60 | 9.60 | +0.31% | |
| 8.88 | 9.68 | 8.88 | 9.57 | +0.74% | |
| 9.68 | 9.69 | 9.50 | 9.50 | -1.76% | |
| 9.43 | 9.67 | 9.43 | 9.67 | 0.00% | |
| 9.99 | 9.99 | 9.60 | 9.67 | -3.20% | |
| 9.70 | 10.00 | 9.70 | 9.99 | +3.10% | |
| 9.61 | 9.69 | 9.60 | 9.69 | +1.57% | |
| 9.40 | 9.66 | 8.83 | 9.54 | +1.49% | |
| 9.40 | 9.40 | 9.40 | 9.40 | -6.75% | |
| 9.66 | 10.08 | 9.40 | 10.08 | +6.11% | |
| 10.42 | 10.43 | 9.50 | 9.50 | -8.83% | |
| 10.00 | 10.42 | 9.60 | 10.42 | +2.76% | |
| 10.14 | 10.14 | 10.14 | 10.14 | 0.00% | |
| 9.59 | 10.14 | 9.59 | 10.14 | +5.63% | |
| 9.60 | 9.70 | 9.60 | 9.60 | -0.52% | |
| 9.65 | 9.69 | 9.65 | 9.65 | +3.54% | |
| 9.75 | 10.00 | 9.32 | 9.32 | -6.80% | |
| 9.70 | 10.00 | 9.70 | 10.00 | +0.10% | |
| 9.95 | 9.99 | 9.70 | 9.99 | +0.91% | |
| 9.92 | 9.92 | 9.90 | 9.90 | +0.10% | |
| 9.60 | 9.89 | 9.50 | 9.89 | -1.10% | |
| 10.00 | 10.00 | 9.60 | 10.00 | -4.76% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | |
| 10.58 | 10.58 | 10.50 | 10.50 | +4.37% | |
| 10.59 | 10.59 | 10.06 | 10.06 | -5.09% | |
| 12.00 | 12.00 | 10.60 | 10.60 | -3.02% | |
| 10.00 | 11.60 | 10.00 | 10.93 | +8.22% | |
| 9.70 | 10.10 | 9.70 | 10.10 | +4.12% | |
| 9.70 | 9.70 | 9.00 | 9.70 | 0.00% | |
| 9.10 | 9.70 | 8.90 | 9.70 | +3.19% | |
| 9.15 | 9.40 | 9.10 | 9.40 | +2.73% | |
| 9.15 | 9.20 | 9.15 | 9.15 | 0.00% | |
| 9.51 | 10.00 | 9.15 | 9.15 | -3.89% | |
| 10.50 | 10.93 | 9.50 | 9.52 | -4.80% | |
| 11.15 | 11.42 | 10.00 | 10.00 | 0.00% | |
| 13.25 | 13.40 | 10.00 | 10.00 | -23.08% | |
| 10.00 | 17.12 | 10.00 | 13.00 | -3.70% | |
| 9.70 | 15.17 | 9.45 | 13.50 | +42.11% | |
| 8.75 | 9.50 | 8.50 | 9.50 | +11.76% | |
| 8.85 | 8.85 | 8.42 | 8.50 | -11.09% | |
| 7.55 | 9.56 | 7.55 | 9.56 | +9.51% | |
| 7.83 | 8.74 | 7.75 | 8.73 | +0.92% | |
| 8.70 | 8.88 | 7.56 | 8.65 | -8.95% | |
| 8.10 | 9.50 | 8.01 | 9.50 | +6.50% | |
| 8.92 | 8.92 | 8.92 | 8.92 | 0.00% | |
| 7.60 | 8.92 | 7.60 | 8.92 | +1.71% | |
| 8.80 | 8.82 | 7.69 | 8.77 | -1.68% | |
| 7.73 | 8.92 | 7.52 | 8.92 | -0.67% | |
| 8.90 | 8.98 | 8.00 | 8.98 | +1.13% | |
| 9.63 | 9.63 | 7.70 | 8.88 | -6.72% | |
| 8.97 | 9.65 | 7.53 | 9.52 | +6.13% | |
| 9.14 | 9.14 | 8.79 | 8.97 | -7.53% | |
| 9.70 | 9.70 | 9.70 | 9.70 | +2.11% | |
| 8.56 | 9.50 | 8.56 | 9.50 | -2.96% | |
| 9.00 | 9.79 | 9.00 | 9.79 | +7.70% | |
| 9.00 | 10.45 | 7.00 | 9.09 | +8.99% | |
| 8.34 | 8.34 | 8.34 | 8.34 | 0.00% | |
| 7.80 | 8.50 | 6.13 | 8.34 | +0.60% | |
| 8.29 | 8.29 | 8.29 | 8.29 | -12.28% | |
| 9.45 | 9.45 | 9.45 | 9.45 | +5.00% | |
| 10.12 | 10.12 | 9.00 | 9.00 | -12.20% | |
| 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | |
| 10.25 | 10.25 | 10.25 | 10.25 | +11.53% | |
| 10.00 | 11.00 | 8.12 | 9.19 | -2.23% | |
| 9.40 | 9.40 | 9.40 | 9.40 | +6.21% | |
| 8.06 | 9.00 | 8.06 | 8.85 | -6.84% | |
| 9.64 | 9.70 | 9.50 | 9.50 | +2.70% | |
| 8.85 | 9.40 | 8.85 | 9.25 | +2.78% | |
| 9.00 | 9.00 | 8.86 | 9.00 | -2.17% | |
| 9.40 | 9.40 | 8.50 | 9.20 | +3.14% | |
| 8.92 | 8.92 | 8.92 | 8.92 | 0.00% | |
| 8.95 | 8.95 | 8.92 | 8.92 | -0.89% | |
| 9.00 | 9.00 | 9.00 | 9.00 | +1.69% | |
| 9.00 | 9.00 | 8.85 | 8.85 | +10.07% | |
| 8.00 | 8.04 | 8.00 | 8.04 | -9.66% | |
| 8.96 | 8.96 | 8.90 | 8.90 | -5.32% | |
| 9.40 | 9.40 | 9.40 | 9.40 | 0.00% | |
| 7.40 | 9.80 | 7.40 | 9.40 | +26.17% | |
| 7.42 | 7.45 | 7.42 | 7.45 | +0.68% | |
| 7.25 | 7.40 | 7.16 | 7.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BESS chart for longer ranges.