Skip to main content

Beam Global (NQ: BEEM )

6.800 -0.120 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 17.69 17.82 17.28 17.41 79,438 -0.09(-0.51%)
Jan 30, 2023 17.87 18.65 17.13 17.50 113,939 -0.74(-4.06%)
Jan 27, 2023 17.59 18.89 17.50 18.24 120,334 +0.43(+2.41%)
Jan 26, 2023 18.20 18.28 17.62 17.81 58,009 -0.19(-1.06%)
Jan 25, 2023 17.65 18.15 17.29 18.00 83,180 +0.29(+1.64%)
Jan 24, 2023 18.28 18.41 17.68 17.71 61,851 -0.46(-2.53%)
Jan 23, 2023 18.00 18.75 17.65 18.17 83,400 +0.29(+1.62%)
Jan 20, 2023 17.73 18.22 17.71 17.88 83,085 +0.36(+2.05%)
Jan 19, 2023 17.40 17.66 17.09 17.52 96,502 -0.34(-1.90%)
Jan 18, 2023 18.49 18.89 17.82 17.86 75,685 -0.44(-2.40%)
Jan 17, 2023 17.40 18.65 17.13 18.30 164,780 +0.75(+4.27%)
Jan 13, 2023 17.19 17.68 17.00 17.55 128,994 -0.15(-0.85%)
Jan 12, 2023 17.40 17.80 17.22 17.70 75,592 +0.23(+1.32%)
Jan 11, 2023 17.91 18.30 17.11 17.47 152,915 -0.17(-0.96%)
Jan 10, 2023 16.36 17.75 16.19 17.64 148,327 +1.40(+8.62%)
Jan 09, 2023 16.60 17.16 16.13 16.24 119,939 -0.29(-1.75%)
Jan 06, 2023 16.99 17.49 16.40 16.53 117,317 -0.41(-2.42%)
Jan 05, 2023 16.71 17.06 16.24 16.94 74,225 -0.18(-1.05%)
Jan 04, 2023 16.35 17.25 15.93 17.12 135,141 +0.65(+3.95%)
Jan 03, 2023 17.96 17.98 15.79 16.47 201,689 -1.00(-5.72%)
Dec 30, 2022 16.43 17.74 16.16 17.47 230,053 +1.06(+6.46%)
Dec 29, 2022 15.40 16.41 15.26 16.41 359,501 +1.07(+6.98%)
Dec 28, 2022 15.23 15.60 14.50 15.34 194,027 -0.08(-0.52%)
Dec 27, 2022 15.85 16.01 15.01 15.42 138,320 -0.54(-3.38%)
Dec 23, 2022 15.77 16.17 15.24 15.96 162,310 -0.08(-0.50%)
Dec 22, 2022 16.16 16.16 14.84 16.04 229,915 -0.55(-3.32%)
Dec 21, 2022 16.71 17.27 16.25 16.59 143,212 -0.06(-0.36%)
Dec 20, 2022 17.48 17.85 16.55 16.65 198,040 -1.20(-6.72%)
Dec 19, 2022 19.88 19.88 17.48 17.85 189,217 -1.55(-7.99%)
Dec 16, 2022 18.47 20.35 18.26 19.40 260,246 +0.75(+4.02%)
Dec 15, 2022 18.10 19.51 18.10 18.65 174,827 +0.62(+3.44%)
Dec 14, 2022 18.15 18.71 17.89 18.03 144,967 -0.04(-0.22%)
Dec 13, 2022 19.34 19.62 18.01 18.07 248,191 -0.80(-4.24%)
Dec 12, 2022 19.07 19.94 18.02 18.87 224,957 -0.44(-2.28%)
Dec 09, 2022 20.76 21.58 19.27 19.31 218,245 -1.60(-7.65%)
Dec 08, 2022 19.28 21.18 19.01 20.91 220,985 +1.81(+9.48%)
Dec 07, 2022 19.53 20.00 19.00 19.10 125,167 -0.37(-1.90%)
Dec 06, 2022 20.00 20.25 18.89 19.47 152,132 -0.66(-3.28%)
Dec 05, 2022 19.50 21.00 18.94 20.13 287,322 +0.43(+2.18%)
Dec 02, 2022 17.99 19.89 17.70 19.70 317,092 +1.61(+8.90%)
Dec 01, 2022 19.24 19.24 17.29 18.09 338,006 -1.06(-5.54%)
Nov 30, 2022 19.18 19.50 18.35 19.15 236,130 +0.41(+2.19%)
Nov 29, 2022 20.00 20.33 18.31 18.74 407,858 -0.64(-3.30%)
Nov 28, 2022 18.20 19.70 16.65 19.38 1,092,060 +1.27(+7.01%)
Nov 25, 2022 17.68 18.24 17.51 18.11 107,176 +0.77(+4.44%)
Nov 23, 2022 17.75 18.18 16.90 17.34 159,592 -0.52(-2.91%)
Nov 22, 2022 16.65 17.88 16.53 17.86 173,254 +1.22(+7.33%)
Nov 21, 2022 16.93 16.96 15.91 16.64 162,026 -0.52(-3.03%)
Nov 18, 2022 18.15 18.15 16.94 17.16 149,553 -0.64(-3.60%)
Nov 17, 2022 16.30 18.50 15.97 17.80 404,412 +1.31(+7.94%)
Nov 16, 2022 16.88 17.15 15.60 16.49 164,050 -0.38(-2.25%)
Nov 15, 2022 16.70 17.40 15.90 16.87 279,155 +1.12(+7.11%)
Nov 14, 2022 17.12 17.20 15.64 15.75 362,587 +0.11(+0.70%)
Nov 11, 2022 14.56 16.30 13.65 15.64 442,131 +2.59(+19.85%)
Nov 10, 2022 12.66 13.33 12.38 13.05 244,385 +0.97(+8.03%)
Nov 09, 2022 12.26 12.42 11.85 12.08 61,055 -0.27(-2.19%)
Nov 08, 2022 12.85 12.85 12.09 12.35 52,092 -0.42(-3.29%)
Nov 07, 2022 13.07 13.07 12.07 12.77 77,134 -0.10(-0.78%)
Nov 04, 2022 12.93 13.07 12.08 12.87 122,067 +0.05(+0.39%)
Nov 03, 2022 11.98 12.94 11.67 12.82 91,035 +0.98(+8.28%)
Nov 02, 2022 12.21 12.61 11.67 11.84 82,305 -0.44(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.