ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bimergen Energy Corporation Common Stock (NY:BESS)

2.850 -0.030 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 2.900 2.900 2.710 2.850 34,027 -0.03(-1.04%)
Mar 19, 2026 2.820 2.880 2.660 2.880 23,114 +0.16(+5.88%)
Mar 18, 2026 2.850 2.860 2.500 2.720 85,298 -0.00(-0.18%)
Mar 17, 2026 2.801 2.880 2.620 2.725 37,244 -0.02(-0.91%)
Mar 16, 2026 2.820 3.308 2.550 2.750 164,063 -0.03(-1.08%)
Mar 13, 2026 2.880 2.880 2.609 2.780 16,968 -0.05(-1.77%)
Mar 12, 2026 2.900 3.099 2.670 2.830 24,062 +0.00(+0.00%)
Mar 11, 2026 3.050 3.060 2.740 2.830 65,338 -0.14(-4.71%)
Mar 10, 2026 2.990 3.160 2.880 2.970 428,732 +0.00(+0.00%)
Mar 09, 2026 3.190 3.190 2.780 2.970 59,914 -0.03(-1.00%)
Mar 06, 2026 3.240 3.478 2.840 3.000 78,233 -0.20(-6.25%)
Mar 05, 2026 3.340 3.400 3.030 3.200 62,274 -0.05(-1.54%)
Mar 04, 2026 3.350 3.368 3.010 3.250 44,436 -0.05(-1.52%)
Mar 03, 2026 3.250 3.300 3.050 3.300 42,454 +0.03(+0.92%)
Mar 02, 2026 3.370 3.498 3.150 3.270 80,672 -0.05(-1.51%)
Feb 27, 2026 3.050 3.510 3.020 3.320 255,234 +0.34(+11.41%)
Feb 26, 2026 3.310 3.380 2.890 2.980 101,333 -0.37(-11.04%)
Feb 25, 2026 2.730 3.600 2.560 3.350 474,960 +0.86(+34.54%)
Feb 24, 2026 3.110 3.250 2.220 2.490 472,822 -0.24(-8.79%)
Feb 23, 2026 3.420 3.475 2.635 2.730 267,412 -0.69(-20.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.