Indicators

Beam Global (NQ: BEEM )

6.390 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	10.73	11.51	10.73	11.48	199,974	+0.78(+7.29%)
Jul 28, 2023	10.49	10.74	10.35	10.70	146,532	+0.28(+2.69%)
Jul 27, 2023	11.26	11.46	10.37	10.42	122,192	-0.61(-5.53%)
Jul 26, 2023	10.88	11.17	10.83	11.03	85,217	+0.14(+1.29%)
Jul 25, 2023	11.40	11.55	10.82	10.89	151,462	-0.56(-4.89%)
Jul 24, 2023	11.49	11.74	11.27	11.45	131,133	-0.04(-0.35%)
Jul 21, 2023	11.83	11.98	11.34	11.49	158,961	-0.28(-2.38%)
Jul 20, 2023	12.42	12.53	11.75	11.77	162,416	-0.63(-5.08%)
Jul 19, 2023	12.11	12.57	11.97	12.40	139,111	+0.30(+2.48%)
Jul 18, 2023	12.24	12.50	11.92	12.10	292,144	-0.15(-1.22%)
Jul 17, 2023	11.28	12.38	11.05	12.25	379,817	+1.01(+8.99%)
Jul 14, 2023	11.80	12.16	11.10	11.24	345,966	-0.27(-2.35%)
Jul 13, 2023	10.65	11.66	10.50	11.51	809,635	+1.03(+9.83%)
Jul 12, 2023	10.23	10.63	10.00	10.48	289,655	+0.35(+3.46%)
Jul 11, 2023	10.15	10.20	9.950	10.13	97,323	-0.02(-0.20%)
Jul 10, 2023	10.00	10.25	9.800	10.15	90,342	+0.11(+1.10%)
Jul 07, 2023	9.790	10.23	9.790	10.04	104,108	+0.18(+1.83%)
Jul 06, 2023	10.13	10.21	9.603	9.860	207,451	-0.40(-3.90%)
Jul 05, 2023	10.35	10.42	10.07	10.26	103,316	-0.17(-1.63%)

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.