Bimergen Energy Corporation
BESSAMEXUtilities● Active
$3.39
$-0.13(-3.69%)
Market Cap$13218678
P/E Ratio—
52W High$17.12
52W Low$2
Bimergen Energy Corporation（BESS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bess · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$63.00
Apr 27, 2022
-94.6% from here
5-Year Low5Y
$0.0700
Feb 7, 2025
+4.7K% from low
IPO Priceadj.
$59.73
Mar 3, 2004
-94.3% since IPO
1 Year Ago
$6.00
Jun 9, 2025
-43.5% in 1Y
5 Years Ago
$15.40
Jun 9, 2021
-78.0% in 5Y
10 Years Ago
$49.00
Jun 9, 2016
-93.1% in 10Y
Historical Price Data · BESS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.63 | $3.69 | $3.23 | $3.39 | $3.39 | 806K | -6.61% |
| Jun 5, 2026 | $4.56 | $5.08 | $3.25 | $3.52 | $3.52 | 17.7M | -22.81% |
| Jun 4, 2026 | $3.17 | $3.34 | $2.89 | $3.05 | $3.05 | 105K | -3.79% |
| Jun 3, 2026 | $3.43 | $3.43 | $3.02 | $3.22 | $3.22 | 118K | -6.12% |
| Jun 2, 2026 | $3.50 | $3.87 | $3.35 | $3.44 | $3.44 | 57K | -1.71% |
| Jun 1, 2026 | $3.80 | $3.80 | $3.36 | $3.52 | $3.52 | 176K | -7.37% |
| May 29, 2026 | $4.17 | $4.54 | $3.60 | $3.81 | $3.81 | 292K | -8.63% |
| May 28, 2026 | $4.39 | $4.45 | $4.06 | $4.30 | $4.30 | 111K | -2.05% |
| May 27, 2026 | $4.54 | $4.55 | $4.16 | $4.43 | $4.43 | 245K | -2.42% |
| May 26, 2026 | $4.65 | $4.94 | $4.35 | $4.62 | $4.62 | 194K | -0.65% |
| May 22, 2026 | $4.78 | $5.00 | $4.31 | $4.56 | $4.56 | 385K | -4.60% |
| May 21, 2026 | $4.45 | $4.93 | $4.05 | $4.64 | $4.64 | 1.9M | +4.27% |
| May 20, 2026 | $3.59 | $4.24 | $3.45 | $4.14 | $4.14 | 462K | +15.32% |
| May 19, 2026 | $3.35 | $3.77 | $3.28 | $3.50 | $3.50 | 173K | +4.48% |
| May 18, 2026 | $3.74 | $3.75 | $3.10 | $3.37 | $3.37 | 166K | -9.89% |
| May 15, 2026 | $3.69 | $3.90 | $3.20 | $3.58 | $3.58 | 337K | -2.98% |
| May 14, 2026 | $3.48 | $3.97 | $3.20 | $3.96 | $3.96 | 426K | +13.79% |
| May 13, 2026 | $2.33 | $3.54 | $2.33 | $3.47 | $3.47 | 1.3M | +48.93% |
| May 12, 2026 | $2.47 | $2.50 | $2.33 | $2.47 | $2.47 | 27K | +0.00% |
| May 11, 2026 | $2.52 | $2.56 | $2.32 | $2.48 | $2.48 | 48K | -1.59% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BESS
Jan 1 → Dec 31 · 6 years2026-67.7%$10.50 → $3.39
-67.7%
2025+25.0%$8.40 → $10.50
+25.0%
2024+16.7%$8.40 → $9.80
+16.7%
2023-14.3%$9.80 → $8.40
-14.3%
2022-30.0%$14.00 → $9.80
-30.0%
2021-9.1%$15.40 → $14.00
-9.1%
Best Year2025 · +25.0%
Worst Year2026 · -67.7%
Positive Years2 / 6
Avg Annual Return-13.2%
6Y Total Return-78.0%
6Y CAGR~-22.3% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.85+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$84.01+0.00%
Mkt Cap $175.2B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$122.05+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$250.67+0.00%
Mkt Cap $90.5B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.77+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.00+0.00%
Mkt Cap $58.2B
Dominion Energy, Inc.
D
$65.52+0.00%
Mkt Cap $57.6B
The Southern Company
SOMN
$49.87+0.00%
Mkt Cap $55.3BWhat If You Invested in BESS?
If you invested $1,000 in BESS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$69
Total Return-93.1%
CAGR~-23.4% / yr
Profit$-931
Based on Jun 9, 2016 · $49.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bimergen Energy Corporation（BESS）所属板块为 Utilities，主要交易场所为 AMEX。本页行情快照中的最近价为 $3.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BESS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BESS 历史股价FMP 日线复权 OHLCV