5 DAY PERFORMANCE
+32.93%
1 MONTH PERFORMANCE
-65.77%
3 MONTH PERFORMANCE
-65.16%
6 MONTH PERFORMANCE
-47.38%
YEAR-TO-DATE PERFORMANCE
-68.48%
1 YEAR PERFORMANCE
-31.33%
Bimergen Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $3.05 | $3.32 (8.85%) | $3.51 | $3.02 | 254.40 K | $12.81 B |
| 02/26/2026 | $3.31 | $2.98 (-9.97%) | $3.38 | $2.89 | 102.40 K | $11.50 B |
| 02/25/2026 | $2.73 | $3.35 (22.71%) | $3.60 | $2.56 | 476.20 K | $12.92 B |
| 02/24/2026 | $3.11 | $2.49 (-19.94%) | $3.25 | $2.22 | 484.60 K | $9.61 B |
| 02/23/2026 | $3.42 | $2.73 (-20.18%) | $3.48 | $2.64 | 267.40 K | $10.53 B |
| 02/20/2026 | $3.50 | $3.42 (-2.29%) | $3.87 | $3.30 | 579.20 K | $13.19 B |
| 02/19/2026 | $6.40 | $5.62 (-12.19%) | $6.88 | $5.08 | 52.60 K | $21.68 B |
| 02/18/2026 | $8.88 | $7.00 (-21.17%) | $8.88 | $6.00 | 12.70 K | $27.01 B |
| 02/17/2026 | $9.31 | $9.36 (0.54%) | $9.36 | $9.30 | 1.00 K | $36.11 B |
| 02/13/2026 | $9.24 | $9.28 (0.43%) | $9.28 | $9.24 | 429 | $35.80 B |
| 02/12/2026 | $8.98 | $8.95 (-0.33%) | $9.32 | $8.75 | 2.90 K | $34.53 B |
| 02/11/2026 | $9.70 | $9.27 (-4.43%) | $9.78 | $9.27 | 2.04 K | $35.76 B |
| 02/10/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $39.16 B |
| 02/09/2026 | $10.17 | $10.15 (-0.2%) | $10.17 | $8.95 | 1.50 K | $39.16 B |
| 02/06/2026 | $9.62 | $10.00 (3.95%) | $10.14 | $9.60 | 7.34 K | $38.58 B |
| 02/05/2026 | $9.60 | $9.54 (-0.63%) | $9.60 | $9.54 | 321 | $36.80 B |
| 02/04/2026 | $9.60 | $9.60 (0%) | $9.60 | $9.60 | 611 | $37.04 B |
| 02/03/2026 | $8.88 | $9.57 (7.77%) | $9.68 | $8.88 | 900 | $36.92 B |
| 02/02/2026 | $9.68 | $9.50 (-1.86%) | $9.69 | $9.50 | 1.35 K | $36.65 B |
| 01/30/2026 | $9.43 | $9.67 (2.55%) | $9.67 | $9.43 | 400 | $37.31 B |
| 01/29/2026 | $9.99 | $9.67 (-3.2%) | $9.99 | $9.60 | 2.40 K | $37.31 B |
| 01/28/2026 | $9.70 | $9.99 (2.99%) | $10.00 | $9.70 | 1.50 K | $38.54 B |
| 01/27/2026 | $9.61 | $9.69 (0.83%) | $9.69 | $9.60 | 1.04 K | $37.38 B |
| 01/26/2026 | $9.40 | $9.54 (1.49%) | $9.66 | $8.82 | 3.64 K | $36.80 B |
| 01/23/2026 | $9.40 | $9.40 (0%) | $9.40 | $9.40 | 835 | $36.26 B |
| 01/22/2026 | $9.65 | $10.08 (4.46%) | $10.08 | $9.40 | 1.31 K | $38.89 B |
| 01/21/2026 | $10.42 | $9.50 (-8.83%) | $10.43 | $9.50 | 1.10 K | $36.65 B |
| 01/20/2026 | $10.00 | $10.42 (4.2%) | $10.42 | $9.60 | 2.24 K | $40.20 B |
| 01/16/2026 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 399 | $39.12 B |
| 01/15/2026 | $9.59 | $10.14 (5.74%) | $10.14 | $9.59 | 1.13 K | $39.12 B |
| 01/14/2026 | $9.60 | $9.60 (0%) | $9.70 | $9.60 | 900 | $37.04 B |
| 01/13/2026 | $9.65 | $9.65 (0%) | $9.69 | $9.65 | 900 | $37.23 B |
| 01/12/2026 | $9.75 | $9.32 (-4.41%) | $10.00 | $9.32 | 1.45 K | $35.96 B |
| 01/09/2026 | $9.70 | $10.00 (3.09%) | $10.00 | $9.70 | 300 | $38.58 B |
| 01/08/2026 | $9.95 | $9.99 (0.4%) | $9.99 | $9.70 | 1.01 K | $38.54 B |
| 01/07/2026 | $9.92 | $9.90 (-0.2%) | $9.92 | $9.90 | 600 | $38.19 B |
| 01/06/2026 | $9.60 | $9.89 (3.02%) | $9.89 | $9.50 | 1.30 K | $38.15 B |
| 01/05/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.60 | 700 | $38.58 B |
| 01/02/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 10 | $40.51 B |
| 12/31/2025 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 11 | $40.51 B |
| 12/30/2025 | $10.58 | $10.50 (-0.76%) | $10.58 | $10.50 | 300 | $40.51 B |
| 12/29/2025 | $10.59 | $10.06 (-5%) | $10.59 | $10.06 | 400 | $38.81 B |
| 12/26/2025 | $12.00 | $10.60 (-11.67%) | $12.00 | $10.60 | 1.30 K | $40.89 B |
| 12/24/2025 | $10.00 | $10.93 (9.3%) | $11.60 | $10.00 | 7.60 K | $42.17 B |
| 12/23/2025 | $9.70 | $10.10 (4.12%) | $10.10 | $9.70 | 3.50 K | $38.96 B |
| 12/22/2025 | $9.70 | $9.70 (0%) | $9.70 | $9.00 | 3.72 K | $37.42 B |
| 12/19/2025 | $9.10 | $9.70 (6.59%) | $9.70 | $8.90 | 1.00 K | $37.42 B |
| 12/18/2025 | $9.15 | $9.40 (2.73%) | $9.40 | $9.10 | 1.64 K | $36.26 B |
| 12/17/2025 | $9.15 | $9.15 (0%) | $9.20 | $9.15 | 800 | $35.30 B |
| 12/16/2025 | $9.51 | $9.15 (-3.79%) | $10.00 | $9.15 | 1.10 K | $35.30 B |
| 12/15/2025 | $10.50 | $9.52 (-9.33%) | $10.93 | $9.50 | 1.84 K | $36.73 B |
| 12/12/2025 | $11.15 | $10.00 (-10.31%) | $11.42 | $10.00 | 1.70 K | $38.58 B |
| 12/11/2025 | $13.25 | $10.00 (-24.53%) | $13.40 | $10.00 | 3.93 K | $38.58 B |
| 12/10/2025 | $10.00 | $13.00 (30%) | $17.12 | $10.00 | 12.13 K | $50.15 B |
| 12/09/2025 | $9.70 | $13.50 (39.18%) | $15.17 | $9.45 | 16.20 K | $52.08 B |
| 12/08/2025 | $8.75 | $9.50 (8.57%) | $9.50 | $8.50 | 1.90 K | $36.65 B |
| 12/05/2025 | $8.85 | $8.50 (-3.95%) | $8.85 | $8.42 | 1.10 K | $32.79 B |
| 12/04/2025 | $7.55 | $9.56 (26.62%) | $9.56 | $7.55 | 908 | $36.88 B |
| 12/03/2025 | $7.83 | $8.73 (11.49%) | $8.74 | $7.75 | 1.30 K | $33.68 B |
| 12/02/2025 | $8.70 | $8.65 (-0.57%) | $8.88 | $7.56 | 940 | $33.37 B |
| 12/01/2025 | $8.10 | $9.50 (17.28%) | $9.50 | $8.01 | 1.60 K | $36.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
