NYSE American · BESS · stock
Bimergen Energy Corp (BESS) stock price history
Every NYSE American trading session of Bimergen Energy Corp from Mar 3, 2004 to Sep 28, 2026: 5,679 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BESS adjusted close, 2004 to 2026
- $2,520
- All time high, 2005
- $17.12
- 52 week high, $2.00 low
- 5,679
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
BESS key facts
- Bimergen Energy Corp (BESS) closed at $2.63 on Sep 28, 2026 on NYSE American.
- BESS's all time high close is $2,520, set on Apr 5, 2005; its all time low close is $0.0700 on Feb 3, 2025.
- BESS's 52 week range is $2.00 to $17.12.
- BESS returned -59.5% over the year to Sep 28, 2026 and -89.6% over five years.
- Over ten years BESS returned -93%, -23.7% a year compounded.
- BESS's deepest drawdown was -100.0% from Apr 6, 2005 to Feb 3, 2025.
- DataCedar holds 5,679 daily sessions of BESS history from Mar 3, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BESS price chart, 2004 to 2026
BESS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | -32.2% |
| 6 months | +13.9% |
| Year to date | -75.0% |
| 1 year | -59.5% |
| 3 years | -53.0% |
| 5 years | -89.6% |
| 10 years | -93.3% |
| Since Mar 3, 2004 | -95.6% |
| Compound annual growth, 22.6 years | -12.9% |
BESS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,520 on Apr 5, 2005
- All time low close
- $0.0700 on Feb 3, 2025
- 52 week high
- $17.12 on Dec 10, 2025
- 52 week low
- $2.00 on May 6, 2026
- Deepest drawdown
- -100.0% from Apr 6, 2005 to Feb 3, 2025, not yet recovered
- Best single session
- +7,043% on Feb 10, 2025
- Worst single session
- -99.3% on Feb 3, 2025
- Volatility, 1 year annualised
- 153.4%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2009, +1,100%
- Worst calendar year
- 2008, -96%
BESS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 3, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $10.50 | $10.50 | $2.00 | $2.63 | -75.0% | 43.9M | 185 |
| 2025 | $8.40 | $17.12 | $0.0700 | $10.50 | +7.1% | 174.9K | 250 |
| 2024 | $8.40 | $18.20 | $7.00 | $9.80 | +16.7% | 125.2K | 252 |
| 2023 | $9.80 | $9.80 | $2.80 | $8.40 | -14.3% | 104.5K | 250 |
| 2022 | $14.00 | $63.00 | $7.00 | $9.80 | -30.0% | 74.6K | 251 |
| 2021 | $4.20 | $60.20 | $4.20 | $14.00 | +150.0% | 60.6K | 252 |
| 2020 | $2.80 | $8.40 | $1.40 | $5.60 | +100.0% | 22.6K | 253 |
| 2019 | $11.20 | $21.00 | $1.40 | $2.80 | -75.0% | 27.9K | 252 |
| 2018 | $36.40 | $46.20 | $5.60 | $11.20 | -69.2% | 10.5K | 251 |
| 2017 | $28.00 | $70.00 | $21.00 | $36.40 | +30.0% | 15.5K | 251 |
| 2016 | $57.40 | $70.00 | $21.00 | $28.00 | -55.6% | 10.3K | 252 |
| 2015 | $33.60 | $86.80 | $28.00 | $63.00 | +87.5% | 15.7K | 252 |
| 2014 | $70.00 | $98.00 | $16.80 | $33.60 | -55.6% | 34.7K | 252 |
| 2013 | $68.60 | $99.40 | $29.40 | $75.60 | +8.0% | 44.9K | 252 |
| 2012 | $166.60 | $280.00 | $57.40 | $70.00 | -57.6% | 60.3K | 250 |
| 2011 | $98.00 | $182.00 | $35.00 | $165.20 | +57.3% | 45.3K | 252 |
| 2010 | $168.00 | $252.00 | $44.80 | $105.00 | -37.5% | 19K | 252 |
| 2009 | $30.80 | $315.00 | $21.00 | $168.00 | +1,100% | 14.5K | 252 |
| 2008 | $369.60 | $441.00 | $5.60 | $14.00 | -96.4% | 19.4K | 253 |
| 2007 | $413.00 | $1,154 | $280.00 | $385.00 | -5.2% | 14.7K | 251 |
| 2006 | $322.00 | $532.00 | $72.80 | $406.00 | +20.8% | 17.5K | 251 |
| 2005 | $566.22 | $2,582 | $242.67 | $336.00 | -40.0% | 45.2K | 252 |
| 2004 | $54.76 | $686.93 | $44.80 | $560.00 | n/a | 44.3K | 211 |
BESS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.63 | -9.3% |
| August 2026 | $2.90 | +11.5% |
| July 2026 | $2.60 | -36.1% |
| June 2026 | $4.07 | +6.8% |
| May 2026 | $3.81 | +51.8% |
| April 2026 | $2.51 | +17.8% |
| March 2026 | $2.13 | -35.8% |
| February 2026 | $3.32 | -65.7% |
| January 2026 | $9.67 | -7.9% |
| December 2025 | $10.50 | +17.7% |
| November 2025 | $8.92 | -2.9% |
| October 2025 | $9.19 | +70.5% |
About the BESS data
Daily bars. 5,679 sessions from Mar 3, 2004 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BESS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- BCHT Birchtech Corp.
- BCV Bancroft Fund Ltd.
- BCV$A Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares
- BDL Flanigans Enterprises INC
- BESS.W Bimergen Energy Corporation Warrants, each share exercisable to purchase one share of Common Stock
- BHB Bar Harbor Bankshares
- BHM Bluerock Homes Trust, Inc.
- BKTI BK Technologies Corp
Browse NYSE American
Common questions
BESS share price history
