NYSE American - Nasdaq Real Time Price
USD
Bimergen Energy Corporation (BESS)
3.0300
+0.3900
(+14.77%)
At close: November 6 at 4:00:00 PM EST
3.1050
+0.0750
(+2.48%)
After hours: November 6 at 7:40:37 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
2.7500 | 3.1500 | 2.6900 | 3.0300 | 3.0300 | 275,700 |
|
Nov 5, 2026
|
2.8200 | 2.8200 | 2.3000 | 2.6400 | 2.6400 | 310,800 |
|
Nov 4, 2026
|
2.8200 | 2.9800 | 2.6800 | 2.8100 | 2.8100 | 302,700 |
|
Nov 3, 2026
|
2.7500 | 2.8600 | 2.6200 | 2.7400 | 2.7400 | 269,500 |
|
Nov 2, 2026
|
2.4000 | 2.8000 | 2.4000 | 2.7000 | 2.7000 | 559,400 |
|
Oct 30, 2026
|
2.3200 | 2.4200 | 2.2500 | 2.3600 | 2.3600 | 248,000 |
|
Oct 29, 2026
|
2.2700 | 2.4300 | 2.0500 | 2.1900 | 2.1900 | 237,200 |
|
Oct 28, 2026
|
1.8300 | 2.1900 | 1.8100 | 2.1200 | 2.1200 | 225,600 |
|
Oct 27, 2026
|
1.8000 | 1.8600 | 1.7100 | 1.7900 | 1.7900 | 216,500 |
|
Oct 26, 2026
|
1.8800 | 1.8900 | 1.5200 | 1.7600 | 1.7600 | 145,300 |
|
Oct 23, 2026
|
1.9000 | 1.9000 | 1.8300 | 1.8500 | 1.8500 | 28,100 |
|
Oct 22, 2026
|
1.9800 | 2.0700 | 1.8600 | 1.9300 | 1.9300 | 41,200 |
|
Oct 21, 2026
|
1.9600 | 2.1200 | 1.9400 | 2.0000 | 2.0000 | 56,800 |
|
Oct 20, 2026
|
2.1600 | 2.2500 | 1.9400 | 1.9400 | 1.9400 | 59,400 |
|
Oct 19, 2026
|
2.2800 | 2.4000 | 2.1300 | 2.1600 | 2.1600 | 71,900 |
|
Oct 16, 2026
|
2.2500 | 2.3400 | 2.2000 | 2.2100 | 2.2100 | 18,800 |
|
Oct 15, 2026
|
2.1600 | 2.3200 | 2.0500 | 2.3100 | 2.3100 | 90,600 |
|
Oct 14, 2026
|
2.2300 | 2.2800 | 2.1500 | 2.1500 | 2.1500 | 61,100 |
|
Oct 13, 2026
|
2.3200 | 2.4600 | 2.2100 | 2.2400 | 2.2400 | 63,200 |
|
Oct 12, 2026
|
2.2200 | 2.3900 | 2.2200 | 2.3100 | 2.3100 | 28,000 |
|
Oct 9, 2026
|
2.2200 | 2.2900 | 2.1700 | 2.2000 | 2.2000 | 95,300 |
|
Oct 8, 2026
|
2.2800 | 2.3900 | 2.1700 | 2.2500 | 2.2500 | 44,500 |
|
Oct 7, 2026
|
2.2400 | 2.3500 | 2.1900 | 2.2700 | 2.2700 | 43,600 |
|
Oct 6, 2026
|
1.9600 | 2.3400 | 1.9300 | 2.2700 | 2.2700 | 193,300 |
|
Oct 5, 2026
|
2.3500 | 2.4600 | 1.7000 | 1.8600 | 1.8600 | 341,100 |
|
Oct 2, 2026
|
2.4400 | 2.4900 | 2.2700 | 2.3100 | 2.3100 | 88,500 |
|
Oct 1, 2026
|
2.4400 | 2.5400 | 2.3100 | 2.3300 | 2.3300 | 39,500 |
|
Sep 30, 2026
|
2.3100 | 2.4700 | 2.3100 | 2.3700 | 2.3700 | 93,800 |
|
Sep 29, 2026
|
2.6600 | 2.6600 | 2.2500 | 2.2600 | 2.2600 | 110,600 |
|
Sep 28, 2026
|
2.7400 | 2.7600 | 2.6100 | 2.6300 | 2.6300 | 50,600 |
|
Sep 25, 2026
|
2.6900 | 2.8600 | 2.6200 | 2.7900 | 2.7900 | 47,300 |
|
Sep 24, 2026
|
2.7400 | 2.8600 | 2.6000 | 2.6000 | 2.6000 | 71,900 |
|
Sep 23, 2026
|
2.8400 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 49,700 |
|
Sep 22, 2026
|
2.8600 | 2.8800 | 2.7900 | 2.8000 | 2.8000 | 76,800 |
|
Sep 21, 2026
|
2.8100 | 3.0300 | 2.7000 | 2.8000 | 2.8000 | 89,400 |
|
Sep 18, 2026
|
3.0500 | 3.0600 | 2.7000 | 2.7000 | 2.7000 | 89,400 |
|
Sep 17, 2026
|
2.8700 | 3.1600 | 2.8000 | 2.8400 | 2.8400 | 54,300 |
|
Sep 16, 2026
|
2.7800 | 2.9600 | 2.7500 | 2.7800 | 2.7800 | 44,300 |
|
Sep 15, 2026
|
2.9700 | 2.9700 | 2.7300 | 2.7300 | 2.7300 | 39,400 |
|
Sep 14, 2026
|
2.9400 | 2.9900 | 2.8600 | 2.9900 | 2.9900 | 37,900 |
|
Sep 11, 2026
|
3.0600 | 3.1100 | 2.9900 | 3.0200 | 3.0200 | 34,900 |
|
Sep 10, 2026
|
3.0000 | 3.1200 | 2.9900 | 2.9900 | 2.9900 | 21,100 |
|
Sep 9, 2026
|
3.0400 | 3.1300 | 3.0400 | 3.0400 | 3.0400 | 24,200 |
|
Sep 8, 2026
|
3.0400 | 3.2300 | 3.0000 | 3.0400 | 3.0400 | 38,600 |
|
Sep 4, 2026
|
2.9600 | 3.2500 | 2.9200 | 3.0500 | 3.0500 | 49,000 |
|
Sep 3, 2026
|
2.8600 | 3.0500 | 2.8000 | 2.9000 | 2.9000 | 36,200 |
|
Sep 2, 2026
|
2.8200 | 3.0000 | 2.8100 | 2.8200 | 2.8200 | 39,300 |
|
Sep 1, 2026
|
2.8400 | 2.9500 | 2.8100 | 2.8100 | 2.8100 | 51,900 |
|
Aug 31, 2026
|
2.8900 | 3.0700 | 2.8300 | 2.9000 | 2.9000 | 27,100 |
|
Aug 28, 2026
|
3.1400 | 3.2400 | 2.9000 | 2.9300 | 2.9300 | 52,200 |
|
Aug 27, 2026
|
3.4100 | 3.5000 | 3.0000 | 3.1000 | 3.1000 | 120,500 |
|
Aug 26, 2026
|
3.3500 | 3.5900 | 3.3000 | 3.3900 | 3.3900 | 45,200 |
|
Aug 25, 2026
|
3.2600 | 3.5100 | 3.1800 | 3.3500 | 3.3500 | 57,400 |
|
Aug 24, 2026
|
3.3100 | 3.3700 | 3.0800 | 3.1000 | 3.1000 | 46,000 |
|
Aug 21, 2026
|
3.2100 | 3.4400 | 3.1000 | 3.3000 | 3.3000 | 82,100 |
|
Aug 20, 2026
|
3.4200 | 3.5100 | 3.0600 | 3.0900 | 3.0900 | 60,700 |
|
Aug 19, 2026
|
3.6400 | 3.7500 | 3.4600 | 3.4600 | 3.4600 | 82,500 |
|
Aug 18, 2026
|
3.8400 | 3.9100 | 3.4400 | 3.8900 | 3.8900 | 71,900 |
|
Aug 17, 2026
|
3.7800 | 4.0600 | 3.6800 | 3.8400 | 3.8400 | 249,000 |
|
Aug 14, 2026
|
3.5600 | 3.7600 | 3.5200 | 3.6500 | 3.6500 | 63,800 |
|
Aug 13, 2026
|
3.5300 | 3.7500 | 3.4000 | 3.6500 | 3.6500 | 94,800 |
|
Aug 12, 2026
|
3.6100 | 3.8500 | 3.3200 | 3.5400 | 3.5400 | 83,700 |
|
Aug 11, 2026
|
3.1400 | 3.7700 | 3.1400 | 3.5600 | 3.5600 | 90,600 |
|
Aug 10, 2026
|
2.8500 | 3.4700 | 2.8500 | 3.1200 | 3.1200 | 83,700 |
|
Aug 7, 2026
|
2.9400 | 2.9700 | 2.8100 | 2.8800 | 2.8800 | 37,000 |
|
Aug 6, 2026
|
2.9200 | 3.1300 | 2.8600 | 2.9500 | 2.9500 | 44,700 |
|
Aug 5, 2026
|
3.0800 | 3.1000 | 2.8700 | 2.9300 | 2.9300 | 47,400 |
|
Aug 4, 2026
|
2.8600 | 3.1400 | 2.7800 | 3.0500 | 3.0500 | 105,200 |
|
Aug 3, 2026
|
2.5900 | 2.9300 | 2.5900 | 2.8100 | 2.8100 | 53,700 |
|
Jul 31, 2026
|
2.6800 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 53,200 |
|
Jul 30, 2026
|
2.6100 | 2.9400 | 2.6000 | 2.6300 | 2.6300 | 47,500 |
|
Jul 29, 2026
|
2.9800 | 2.9800 | 2.5500 | 2.5500 | 2.5500 | 104,900 |
|
Jul 28, 2026
|
2.8300 | 3.0900 | 2.7100 | 3.0100 | 3.0100 | 136,400 |
|
Jul 27, 2026
|
3.1000 | 3.1000 | 2.7600 | 2.7900 | 2.7900 | 84,300 |
|
Jul 24, 2026
|
3.0600 | 3.1800 | 3.0000 | 3.0800 | 3.0800 | 84,900 |
|
Jul 23, 2026
|
3.1300 | 3.2200 | 3.0400 | 3.0700 | 3.0700 | 64,400 |
|
Jul 22, 2026
|
3.2600 | 3.4200 | 3.1000 | 3.1000 | 3.1000 | 81,000 |
|
Jul 21, 2026
|
3.1300 | 3.3900 | 3.1300 | 3.2600 | 3.2600 | 76,100 |
|
Jul 20, 2026
|
3.2100 | 3.2800 | 3.0000 | 3.1500 | 3.1500 | 53,600 |
|
Jul 17, 2026
|
3.4100 | 3.5200 | 3.1200 | 3.1800 | 3.1800 | 118,500 |
|
Jul 16, 2026
|
3.8000 | 3.8800 | 3.5000 | 3.5300 | 3.5300 | 133,900 |
|
Jul 15, 2026
|
3.9000 | 4.1800 | 3.7100 | 3.8800 | 3.8800 | 114,600 |
|
Jul 14, 2026
|
4.1000 | 4.6500 | 3.8100 | 4.0300 | 4.0300 | 275,000 |
|
Jul 13, 2026
|
3.8800 | 4.1100 | 3.8000 | 3.8400 | 3.8400 | 80,700 |
|
Jul 10, 2026
|
4.3000 | 4.3000 | 3.9000 | 3.9000 | 3.9000 | 200,400 |
|
Jul 9, 2026
|
4.1300 | 4.4700 | 4.1300 | 4.1600 | 4.1600 | 121,400 |
|
Jul 8, 2026
|
4.4500 | 4.5000 | 4.0500 | 4.1200 | 4.1200 | 79,200 |
|
Jul 7, 2026
|
4.9500 | 5.0000 | 4.3500 | 4.5800 | 4.5800 | 174,200 |
|
Jul 6, 2026
|
4.5500 | 5.1800 | 4.5500 | 5.1000 | 5.1000 | 121,700 |
|
Jul 2, 2026
|
4.0400 | 4.7700 | 4.0100 | 4.5000 | 4.5000 | 108,300 |
|
Jul 1, 2026
|
4.1900 | 4.3800 | 3.9100 | 4.0000 | 4.0000 | 143,300 |
|
Jun 30, 2026
|
3.9600 | 4.2800 | 3.8700 | 4.0700 | 4.0700 | 176,900 |
|
Jun 29, 2026
|
3.8000 | 4.0600 | 3.7500 | 3.8700 | 3.8700 | 171,600 |
|
Jun 26, 2026
|
3.9300 | 4.0200 | 3.7700 | 3.8800 | 3.8800 | 134,000 |
|
Jun 25, 2026
|
4.5100 | 4.9100 | 3.8600 | 3.9700 | 3.9700 | 277,200 |
|
Jun 24, 2026
|
5.0100 | 5.5000 | 4.1200 | 4.5000 | 4.5000 | 347,700 |
|
Jun 23, 2026
|
5.2600 | 5.9000 | 4.8000 | 4.9800 | 4.9800 | 299,000 |
|
Jun 22, 2026
|
5.9000 | 6.4500 | 4.5000 | 5.8800 | 5.8800 | 1,067,900 |
|
Jun 18, 2026
|
4.3300 | 6.2000 | 4.3300 | 5.8200 | 5.8200 | 2,584,500 |
|
Jun 17, 2026
|
4.0000 | 4.8900 | 4.0000 | 4.2200 | 4.2200 | 512,400 |
|
Jun 16, 2026
|
3.5400 | 4.1800 | 3.5400 | 4.0200 | 4.0200 | 234,900 |
|
Jun 15, 2026
|
3.7700 | 3.9800 | 3.3500 | 3.4100 | 3.4100 | 168,600 |
|
Jun 12, 2026
|
3.9200 | 4.0500 | 3.6500 | 3.6700 | 3.6700 | 149,200 |
|
Jun 11, 2026
|
3.7800 | 4.4800 | 3.7400 | 3.9000 | 3.9000 | 352,600 |
|
Jun 10, 2026
|
3.9200 | 4.5000 | 3.6100 | 3.6100 | 3.6100 | 370,300 |
|
Jun 9, 2026
|
3.3000 | 4.7200 | 3.3000 | 4.5000 | 4.5000 | 2,255,000 |
|
Jun 8, 2026
|
3.6300 | 3.6900 | 3.2300 | 3.3900 | 3.3900 | 838,300 |
|
Jun 5, 2026
|
4.5600 | 5.0800 | 3.2500 | 3.5200 | 3.5200 | 17,656,700 |
|
Jun 4, 2026
|
3.1700 | 3.3400 | 2.8900 | 3.0500 | 3.0500 | 104,700 |
|
Jun 3, 2026
|
3.4300 | 3.4300 | 3.0200 | 3.2200 | 3.2200 | 117,900 |
|
Jun 2, 2026
|
3.5000 | 3.8700 | 3.3500 | 3.4400 | 3.4400 | 57,000 |
|
Jun 1, 2026
|
3.8000 | 3.8000 | 3.3600 | 3.5200 | 3.5200 | 175,900 |
|
May 29, 2026
|
4.1700 | 4.5400 | 3.6000 | 3.8100 | 3.8100 | 291,900 |
|
May 28, 2026
|
4.3900 | 4.4500 | 4.0600 | 4.3000 | 4.3000 | 111,400 |
|
May 27, 2026
|
4.5400 | 4.5500 | 4.1600 | 4.4300 | 4.4300 | 244,900 |
|
May 26, 2026
|
4.6500 | 4.9400 | 4.3500 | 4.6200 | 4.6200 | 192,900 |
|
May 22, 2026
|
4.7800 | 5.0000 | 4.3100 | 4.5600 | 4.5600 | 383,200 |
|
May 21, 2026
|
4.4500 | 4.9300 | 4.0500 | 4.6400 | 4.6400 | 1,863,400 |
|
May 20, 2026
|
3.5900 | 4.2400 | 3.4500 | 4.1400 | 4.1400 | 462,300 |
|
May 19, 2026
|
3.3500 | 3.7700 | 3.2800 | 3.5000 | 3.5000 | 172,600 |
|
May 18, 2026
|
3.7400 | 3.7500 | 3.1000 | 3.3700 | 3.3700 | 165,400 |
|
May 15, 2026
|
3.6900 | 3.9000 | 3.2000 | 3.5800 | 3.5800 | 336,500 |
|
May 14, 2026
|
3.4800 | 3.9700 | 3.2000 | 3.9600 | 3.9600 | 426,300 |
|
May 13, 2026
|
2.3300 | 3.5400 | 2.3300 | 3.4700 | 3.4700 | 1,254,700 |
|
May 12, 2026
|
2.4700 | 2.5000 | 2.3300 | 2.4700 | 2.4700 | 27,100 |
|
May 11, 2026
|
2.5200 | 2.5600 | 2.3200 | 2.4800 | 2.4800 | 48,300 |
|
May 8, 2026
|
2.4500 | 2.5800 | 2.3300 | 2.3500 | 2.3500 | 24,700 |
|
May 7, 2026
|
2.4000 | 2.5900 | 2.3200 | 2.3200 | 2.3200 | 13,000 |
|
May 6, 2026
|
2.4000 | 2.5900 | 2.0000 | 2.4400 | 2.4400 | 64,000 |
|
May 5, 2026
|
2.2900 | 2.6000 | 2.2800 | 2.3500 | 2.3500 | 60,200 |
|
May 4, 2026
|
2.7500 | 2.9900 | 2.4800 | 2.6300 | 2.6300 | 102,900 |
|
May 1, 2026
|
2.5100 | 2.7900 | 2.5000 | 2.5000 | 2.5000 | 34,500 |
|
Apr 30, 2026
|
2.7000 | 2.7000 | 2.5100 | 2.5100 | 2.5100 | 29,700 |
|
Apr 29, 2026
|
2.6800 | 2.8700 | 2.6000 | 2.6000 | 2.6000 | 40,900 |
|
Apr 28, 2026
|
2.9900 | 2.9900 | 2.6800 | 2.6900 | 2.6900 | 39,500 |
|
Apr 27, 2026
|
3.0000 | 3.0000 | 2.7800 | 2.8200 | 2.8200 | 20,200 |
|
Apr 24, 2026
|
3.0000 | 3.0000 | 2.8500 | 2.8800 | 2.8800 | 108,000 |
|
Apr 23, 2026
|
3.0100 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 10,300 |
|
Apr 22, 2026
|
2.9900 | 3.0000 | 2.8600 | 2.9900 | 2.9900 | 20,500 |
|
Apr 21, 2026
|
2.8400 | 2.9900 | 2.8200 | 2.8300 | 2.8300 | 41,400 |
|
Apr 20, 2026
|
2.9900 | 2.9900 | 2.7500 | 2.9400 | 2.9400 | 20,800 |
|
Apr 17, 2026
|
2.7400 | 3.0000 | 2.6900 | 2.8600 | 2.8600 | 22,300 |
|
Apr 16, 2026
|
3.0200 | 3.0200 | 2.8500 | 2.9600 | 2.9600 | 17,200 |
|
Apr 15, 2026
|
2.7000 | 2.9900 | 2.6900 | 2.8600 | 2.8600 | 27,600 |
|
Apr 14, 2026
|
2.7500 | 2.8500 | 2.5800 | 2.7000 | 2.7000 | 21,100 |
|
Apr 13, 2026
|
3.0000 | 3.0000 | 2.5200 | 2.7500 | 2.7500 | 56,800 |
|
Apr 10, 2026
|
2.9200 | 2.9500 | 2.8700 | 2.9300 | 2.9300 | 4,400 |
|
Apr 9, 2026
|
3.0700 | 3.1500 | 2.7000 | 2.9200 | 2.9200 | 13,100 |
|
Apr 8, 2026
|
2.8700 | 3.1000 | 2.7700 | 3.0000 | 3.0000 | 25,800 |
|
Apr 7, 2026
|
2.4900 | 2.7900 | 2.4100 | 2.7900 | 2.7900 | 32,400 |
|
Apr 6, 2026
|
2.3800 | 2.5400 | 2.2000 | 2.5400 | 2.5400 | 30,400 |
|
Apr 2, 2026
|
2.3500 | 2.4300 | 2.2200 | 2.3000 | 2.3000 | 11,300 |
|
Apr 1, 2026
|
2.3000 | 2.7000 | 2.1500 | 2.4000 | 2.4000 | 70,100 |
|
Mar 31, 2026
|
2.2600 | 2.3900 | 2.0600 | 2.1300 | 2.1300 | 59,000 |
|
Mar 30, 2026
|
2.3300 | 2.5700 | 2.1300 | 2.1800 | 2.1800 | 100,300 |
|
Mar 27, 2026
|
2.5900 | 2.6200 | 2.1700 | 2.3100 | 2.3100 | 32,200 |
|
Mar 26, 2026
|
2.6200 | 2.6800 | 2.4600 | 2.5100 | 2.5100 | 11,400 |
|
Mar 25, 2026
|
2.9300 | 2.9700 | 2.2200 | 2.6100 | 2.6100 | 99,600 |
|
Mar 24, 2026
|
2.8100 | 2.9800 | 2.6700 | 2.9800 | 2.9800 | 48,400 |
|
Mar 23, 2026
|
2.5100 | 2.9200 | 2.5100 | 2.6500 | 2.6500 | 44,700 |
|
Mar 20, 2026
|
2.9000 | 2.9000 | 2.7100 | 2.8500 | 2.8500 | 34,000 |
|
Mar 19, 2026
|
2.8200 | 2.8800 | 2.6600 | 2.8800 | 2.8800 | 23,000 |
|
Mar 18, 2026
|
2.8500 | 2.8600 | 2.5000 | 2.7200 | 2.7200 | 85,300 |
|
Mar 17, 2026
|
2.8000 | 2.8800 | 2.6200 | 2.7300 | 2.7300 | 37,200 |
|
Mar 16, 2026
|
2.8200 | 3.3100 | 2.5500 | 2.7500 | 2.7500 | 164,100 |
|
Mar 13, 2026
|
2.8800 | 2.8800 | 2.6100 | 2.7800 | 2.7800 | 17,000 |
|
Mar 12, 2026
|
2.9000 | 3.1000 | 2.6700 | 2.8300 | 2.8300 | 24,100 |
|
Mar 11, 2026
|
3.0500 | 3.0600 | 2.7400 | 2.8300 | 2.8300 | 65,100 |
|
Mar 10, 2026
|
2.9900 | 3.1600 | 2.8800 | 2.9700 | 2.9700 | 428,700 |
|
Mar 9, 2026
|
3.1900 | 3.1900 | 2.7800 | 2.9700 | 2.9700 | 59,900 |
|
Mar 6, 2026
|
3.2400 | 3.4800 | 2.8400 | 3.0000 | 3.0000 | 78,200 |
|
Mar 5, 2026
|
3.3400 | 3.4000 | 3.0300 | 3.2000 | 3.2000 | 62,300 |
|
Mar 4, 2026
|
3.3500 | 3.3700 | 3.0100 | 3.2500 | 3.2500 | 44,400 |
|
Mar 3, 2026
|
3.2500 | 3.3000 | 3.0500 | 3.3000 | 3.3000 | 42,500 |
|
Mar 2, 2026
|
3.3700 | 3.5000 | 3.1500 | 3.2700 | 3.2700 | 80,700 |
|
Feb 27, 2026
|
3.0500 | 3.5100 | 3.0200 | 3.3200 | 3.3200 | 255,200 |
|
Feb 26, 2026
|
3.3100 | 3.3800 | 2.8900 | 2.9800 | 2.9800 | 102,400 |
|
Feb 25, 2026
|
2.7300 | 3.6000 | 2.5600 | 3.3500 | 3.3500 | 476,200 |
|
Feb 24, 2026
|
3.1100 | 3.2500 | 2.2200 | 2.4900 | 2.4900 | 484,600 |
|
Feb 23, 2026
|
3.4200 | 3.4800 | 2.6400 | 2.7300 | 2.7300 | 267,400 |
|
Feb 20, 2026
|
3.5000 | 3.8700 | 3.3000 | 3.4200 | 3.4200 | 579,200 |
|
Feb 19, 2026
|
6.4000 | 6.8800 | 5.0800 | 5.6200 | 5.6200 | 52,600 |
|
Feb 18, 2026
|
8.8800 | 8.8800 | 6.0000 | 7.0000 | 7.0000 | 12,700 |
|
Feb 17, 2026
|
9.3100 | 9.3600 | 9.3000 | 9.3600 | 9.3600 | 1,000 |
|
Feb 13, 2026
|
9.2400 | 9.2800 | 9.2400 | 9.2800 | 9.2800 | 400 |
|
Feb 12, 2026
|
8.9800 | 9.3300 | 8.7500 | 8.9500 | 8.9500 | 2,900 |
|
Feb 11, 2026
|
9.7000 | 9.7800 | 9.2700 | 9.2700 | 9.2700 | 2,000 |
|
Feb 10, 2026
|
10.1500 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | - |
|
Feb 9, 2026
|
10.1700 | 10.1700 | 8.9500 | 10.1500 | 10.1500 | 1,500 |
|
Feb 6, 2026
|
9.6200 | 10.1400 | 9.6000 | 10.0000 | 10.0000 | 7,300 |
|
Feb 5, 2026
|
9.6000 | 9.6000 | 9.5400 | 9.5400 | 9.5400 | 300 |
|
Feb 4, 2026
|
9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 600 |
|
Feb 3, 2026
|
8.8800 | 9.6800 | 8.8800 | 9.5700 | 9.5700 | 900 |
|
Feb 2, 2026
|
9.6800 | 9.6900 | 9.5000 | 9.5000 | 9.5000 | 1,300 |
|
Jan 30, 2026
|
9.4300 | 9.6700 | 9.4300 | 9.6700 | 9.6700 | 400 |
|
Jan 29, 2026
|
9.9900 | 9.9900 | 9.6000 | 9.6700 | 9.6700 | 2,400 |
|
Jan 28, 2026
|
9.7000 | 10.0000 | 9.7000 | 9.9900 | 9.9900 | 1,500 |
|
Jan 27, 2026
|
9.6100 | 9.6900 | 9.6000 | 9.6900 | 9.6900 | 1,000 |
|
Jan 26, 2026
|
9.4000 | 9.6600 | 8.8300 | 9.5400 | 9.5400 | 3,600 |
|
Jan 23, 2026
|
9.4000 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 800 |
|
Jan 22, 2026
|
9.6600 | 10.0800 | 9.4000 | 10.0800 | 10.0800 | 1,300 |
|
Jan 21, 2026
|
10.4200 | 10.4300 | 9.5000 | 9.5000 | 9.5000 | 1,100 |
|
Jan 20, 2026
|
10.0000 | 10.4200 | 9.6000 | 10.4200 | 10.4200 | 2,200 |
|
Jan 16, 2026
|
10.1400 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | - |
|
Jan 15, 2026
|
9.5900 | 10.1400 | 9.5900 | 10.1400 | 10.1400 | 1,100 |
|
Jan 14, 2026
|
9.6000 | 9.7000 | 9.6000 | 9.6000 | 9.6000 | 900 |
|
Jan 13, 2026
|
9.6500 | 9.6900 | 9.6500 | 9.6500 | 9.6500 | 900 |
|
Jan 12, 2026
|
9.7500 | 10.0000 | 9.3200 | 9.3200 | 9.3200 | 1,400 |
|
Jan 9, 2026
|
9.7000 | 10.0000 | 9.7000 | 10.0000 | 10.0000 | 300 |
|
Jan 8, 2026
|
9.9500 | 9.9900 | 9.7000 | 9.9900 | 9.9900 | 1,000 |
|
Jan 7, 2026
|
9.9200 | 9.9200 | 9.9000 | 9.9000 | 9.9000 | 600 |
|
Jan 6, 2026
|
9.6000 | 9.8900 | 9.5000 | 9.8900 | 9.8900 | 1,300 |
|
Jan 5, 2026
|
10.0000 | 10.0000 | 9.6000 | 10.0000 | 10.0000 | 700 |
|
Jan 2, 2026
|
10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
|
Dec 31, 2025
|
10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | - |
|
Dec 30, 2025
|
10.5800 | 10.5800 | 10.5000 | 10.5000 | 10.5000 | 300 |
|
Dec 29, 2025
|
10.5900 | 10.5900 | 10.0600 | 10.0600 | 10.0600 | 400 |
|
Dec 26, 2025
|
12.0000 | 12.0000 | 10.6000 | 10.6000 | 10.6000 | 1,300 |
|
Dec 24, 2025
|
10.0000 | 11.6000 | 10.0000 | 10.9300 | 10.9300 | 7,600 |
|
Dec 23, 2025
|
9.7000 | 10.1000 | 9.7000 | 10.1000 | 10.1000 | 3,500 |
|
Dec 22, 2025
|
9.7000 | 9.7000 | 9.0000 | 9.7000 | 9.7000 | 3,700 |
|
Dec 19, 2025
|
9.1000 | 9.7000 | 8.9000 | 9.7000 | 9.7000 | 1,000 |
|
Dec 18, 2025
|
9.1500 | 9.4000 | 9.1000 | 9.4000 | 9.4000 | 1,600 |
|
Dec 17, 2025
|
9.1500 | 9.2000 | 9.1500 | 9.1500 | 9.1500 | 800 |
|
Dec 16, 2025
|
9.5100 | 10.0000 | 9.1500 | 9.1500 | 9.1500 | 1,100 |
|
Dec 15, 2025
|
10.5000 | 10.9300 | 9.5000 | 9.5200 | 9.5200 | 1,800 |
|
Dec 12, 2025
|
11.1500 | 11.4200 | 10.0000 | 10.0000 | 10.0000 | 1,700 |
|
Dec 11, 2025
|
13.2500 | 13.4000 | 10.0000 | 10.0000 | 10.0000 | 3,900 |
|
Dec 10, 2025
|
10.0000 | 17.1200 | 10.0000 | 13.0000 | 13.0000 | 12,100 |
|
Dec 9, 2025
|
9.7000 | 15.1700 | 9.4500 | 13.5000 | 13.5000 | 16,200 |
|
Dec 8, 2025
|
8.7500 | 9.5000 | 8.5000 | 9.5000 | 9.5000 | 1,900 |
|
Dec 5, 2025
|
8.8500 | 8.8500 | 8.4200 | 8.5000 | 8.5000 | 1,100 |
|
Dec 4, 2025
|
7.5500 | 9.5600 | 7.5500 | 9.5600 | 9.5600 | 900 |
|
Dec 3, 2025
|
7.8300 | 8.7400 | 7.7500 | 8.7300 | 8.7300 | 1,300 |
|
Dec 2, 2025
|
8.7000 | 8.8800 | 7.5600 | 8.6500 | 8.6500 | 900 |
|
Dec 1, 2025
|
8.1000 | 9.5000 | 8.0100 | 9.5000 | 9.5000 | 1,600 |
|
Nov 28, 2025
|
8.9200 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | - |
|
Nov 26, 2025
|
7.6000 | 8.9200 | 7.6000 | 8.9200 | 8.9200 | 1,000 |
|
Nov 25, 2025
|
8.8000 | 8.8200 | 7.6900 | 8.7700 | 8.7700 | 1,100 |
|
Nov 24, 2025
|
7.7300 | 8.9200 | 7.5200 | 8.9200 | 8.9200 | 1,200 |
|
Nov 21, 2025
|
8.9000 | 8.9800 | 8.0000 | 8.9800 | 8.9800 | 1,400 |
|
Nov 20, 2025
|
9.6300 | 9.6300 | 7.7000 | 8.8800 | 8.8800 | 700 |
|
Nov 19, 2025
|
8.9700 | 9.6500 | 7.5300 | 9.5200 | 9.5200 | 8,100 |
|
Nov 18, 2025
|
9.1400 | 9.1400 | 8.7900 | 8.9700 | 8.9700 | 1,400 |
|
Nov 17, 2025
|
9.7000 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 700 |
|
Nov 14, 2025
|
8.5600 | 9.5000 | 8.5600 | 9.5000 | 9.5000 | 1,400 |
|
Nov 13, 2025
|
9.0000 | 9.7900 | 9.0000 | 9.7900 | 9.7900 | 1,100 |
|
Nov 12, 2025
|
9.0000 | 10.4500 | 7.0000 | 9.0900 | 9.0900 | 6,300 |
|
Nov 11, 2025
|
8.3400 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | - |
|
Nov 10, 2025
|
7.8000 | 8.5000 | 6.1300 | 8.3400 | 8.3400 | 2,000 |
|
Nov 7, 2025
|
8.2900 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | 200 |
