5 DAY PERFORMANCE
+24.68%
1 MONTH PERFORMANCE
+6.55%
3 MONTH PERFORMANCE
-68.43%
6 MONTH PERFORMANCE
-70.07%
YEAR-TO-DATE PERFORMANCE
-72.10%
1 YEAR PERFORMANCE
-53.19%
Bimergen Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $2.47 | $2.47 (0%) | $2.50 | $2.33 | 27.18 K | $11.07 B |
| 05/11/2026 | $2.52 | $2.48 (-1.59%) | $2.56 | $2.32 | 48.31 K | $11.12 B |
| 05/08/2026 | $2.45 | $2.35 (-4.08%) | $2.58 | $2.33 | 24.74 K | $10.53 B |
| 05/07/2026 | $2.40 | $2.32 (-3.33%) | $2.59 | $2.32 | 13.04 K | $10.40 B |
| 05/06/2026 | $2.40 | $2.44 (1.67%) | $2.59 | $2.00 | 64.17 K | $10.94 B |
| 05/05/2026 | $2.29 | $2.35 (2.62%) | $2.60 | $2.28 | 60.40 K | $10.53 B |
| 05/04/2026 | $2.75 | $2.63 (-4.36%) | $2.99 | $2.48 | 103.24 K | $11.79 B |
| 05/01/2026 | $2.51 | $2.50 (-0.4%) | $2.79 | $2.50 | 34.53 K | $11.20 B |
| 04/30/2026 | $2.70 | $2.51 (-7.04%) | $2.70 | $2.51 | 29.70 K | $11.25 B |
| 04/29/2026 | $2.68 | $2.60 (-2.99%) | $2.87 | $2.60 | 40.90 K | $11.65 B |
| 04/28/2026 | $2.99 | $2.69 (-10.03%) | $2.99 | $2.68 | 39.53 K | $12.06 B |
| 04/27/2026 | $3.00 | $2.82 (-6%) | $3.00 | $2.78 | 20.22 K | $12.64 B |
| 04/24/2026 | $3.00 | $2.88 (-4%) | $3.00 | $2.85 | 108.03 K | $12.91 B |
| 04/23/2026 | $3.01 | $2.95 (-1.99%) | $3.01 | $2.92 | 10.30 K | $13.22 B |
| 04/22/2026 | $2.99 | $2.99 (0%) | $3.00 | $2.86 | 20.50 K | $13.40 B |
| 04/21/2026 | $2.84 | $2.83 (-0.35%) | $2.99 | $2.82 | 41.42 K | $12.68 B |
| 04/20/2026 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.75 | 20.81 K | $13.18 B |
| 04/17/2026 | $2.74 | $2.86 (4.38%) | $3.00 | $2.69 | 22.30 K | $12.82 B |
| 04/16/2026 | $3.02 | $2.96 (-1.99%) | $3.02 | $2.85 | 17.20 K | $13.27 B |
| 04/15/2026 | $2.70 | $2.86 (5.93%) | $2.99 | $2.69 | 27.71 K | $12.82 B |
| 04/14/2026 | $2.75 | $2.70 (-1.82%) | $2.85 | $2.58 | 21.45 K | $12.10 B |
| 04/13/2026 | $3.00 | $2.75 (-8.33%) | $3.00 | $2.52 | 56.81 K | $12.33 B |
| 04/10/2026 | $2.92 | $2.93 (0.34%) | $2.95 | $2.87 | 4.40 K | $13.13 B |
| 04/09/2026 | $3.07 | $2.92 (-4.89%) | $3.15 | $2.70 | 13.17 K | $13.09 B |
| 04/08/2026 | $2.87 | $3.00 (4.53%) | $3.10 | $2.77 | 25.85 K | $13.45 B |
| 04/07/2026 | $2.49 | $2.79 (12.05%) | $2.79 | $2.41 | 32.41 K | $12.50 B |
| 04/06/2026 | $2.38 | $2.54 (6.72%) | $2.54 | $2.20 | 30.40 K | $11.38 B |
| 04/02/2026 | $2.35 | $2.30 (-2.13%) | $2.43 | $2.22 | 11.34 K | $10.31 B |
| 04/01/2026 | $2.30 | $2.40 (4.35%) | $2.70 | $2.15 | 70.15 K | $10.76 B |
| 03/31/2026 | $2.26 | $2.13 (-5.75%) | $2.39 | $2.06 | 59.02 K | $9.55 B |
| 03/30/2026 | $2.33 | $2.17 (-6.87%) | $2.57 | $2.13 | 100.33 K | $9.73 B |
| 03/27/2026 | $2.59 | $2.31 (-10.81%) | $2.62 | $2.17 | 32.20 K | $8.91 B |
| 03/26/2026 | $2.62 | $2.51 (-4.2%) | $2.68 | $2.46 | 11.74 K | $9.68 B |
| 03/25/2026 | $2.93 | $2.61 (-10.92%) | $2.97 | $2.22 | 99.71 K | $10.07 B |
| 03/24/2026 | $2.81 | $2.98 (6.05%) | $2.98 | $2.67 | 48.47 K | $11.50 B |
| 03/23/2026 | $2.51 | $2.65 (5.58%) | $2.92 | $2.51 | 44.96 K | $10.22 B |
| 03/20/2026 | $2.90 | $2.85 (-1.72%) | $2.90 | $2.71 | 34.06 K | $11.00 B |
| 03/19/2026 | $2.82 | $2.88 (2.13%) | $2.88 | $2.66 | 23.12 K | $11.11 B |
| 03/18/2026 | $2.85 | $2.72 (-4.56%) | $2.86 | $2.50 | 85.30 K | $10.49 B |
| 03/17/2026 | $2.80 | $2.73 (-2.5%) | $2.88 | $2.62 | 37.24 K | $10.53 B |
| 03/16/2026 | $2.82 | $2.75 (-2.48%) | $3.31 | $2.55 | 164.10 K | $10.61 B |
| 03/13/2026 | $2.88 | $2.78 (-3.47%) | $2.88 | $2.61 | 17.00 K | $10.72 B |
| 03/12/2026 | $2.90 | $2.83 (-2.41%) | $3.10 | $2.67 | 24.10 K | $10.92 B |
| 03/11/2026 | $3.05 | $2.83 (-7.21%) | $3.06 | $2.74 | 65.34 K | $10.92 B |
| 03/10/2026 | $2.99 | $2.97 (-0.67%) | $3.16 | $2.88 | 428.73 K | $11.46 B |
| 03/09/2026 | $3.19 | $2.97 (-6.9%) | $3.19 | $2.78 | 59.91 K | $11.46 B |
| 03/06/2026 | $3.24 | $3.00 (-7.41%) | $3.48 | $2.84 | 78.23 K | $11.57 B |
| 03/05/2026 | $3.34 | $3.20 (-4.19%) | $3.40 | $3.03 | 62.58 K | $12.35 B |
| 03/04/2026 | $3.35 | $3.25 (-2.99%) | $3.37 | $3.01 | 44.44 K | $12.54 B |
| 03/03/2026 | $3.25 | $3.30 (1.54%) | $3.30 | $3.05 | 42.50 K | $12.73 B |
| 03/02/2026 | $3.37 | $3.27 (-2.97%) | $3.50 | $3.15 | 80.98 K | $12.62 B |
| 02/27/2026 | $3.05 | $3.32 (8.85%) | $3.51 | $3.02 | 255.23 K | $12.81 B |
| 02/26/2026 | $3.31 | $2.98 (-9.97%) | $3.38 | $2.89 | 102.42 K | $11.50 B |
| 02/25/2026 | $2.73 | $3.35 (22.71%) | $3.60 | $2.56 | 476.22 K | $12.92 B |
| 02/24/2026 | $3.11 | $2.49 (-19.94%) | $3.25 | $2.22 | 484.62 K | $9.61 B |
| 02/23/2026 | $3.42 | $2.73 (-20.18%) | $3.48 | $2.64 | 267.77 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 |
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.
