Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Global (NQ: BEEM )

6.540 +0.110 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 29.50 31.13 28.84 29.19 315,880 +0.04(+0.14%)
May 27, 2021 29.50 29.70 27.64 29.15 321,282 +0.19(+0.66%)
May 26, 2021 25.40 29.53 25.20 28.96 441,413 +4.00(+16.03%)
May 25, 2021 24.99 25.44 23.75 24.96 321,668 +0.07(+0.28%)
May 24, 2021 25.93 26.28 24.30 24.89 280,294 -0.58(-2.28%)
May 21, 2021 26.44 26.44 24.73 25.47 211,720 -0.04(-0.16%)
May 20, 2021 25.50 26.31 24.37 25.51 405,686 +1.50(+6.25%)
May 19, 2021 23.46 24.32 23.03 24.01 202,066 -0.62(-2.52%)
May 18, 2021 23.25 25.61 22.72 24.63 299,467 +1.53(+6.62%)
May 17, 2021 23.77 24.00 22.06 23.10 355,644 -0.87(-3.63%)
May 14, 2021 21.78 24.47 21.71 23.97 391,943 +2.49(+11.59%)
May 13, 2021 22.98 23.75 20.68 21.48 733,462 -2.77(-11.42%)
May 12, 2021 24.53 26.09 24.16 24.25 303,250 -1.36(-5.31%)
May 11, 2021 23.25 26.33 23.14 25.61 607,406 -0.69(-2.62%)
May 10, 2021 31.48 31.72 26.21 26.30 506,178 -4.82(-15.49%)
May 07, 2021 29.69 31.30 29.21 31.12 334,602 +1.99(+6.83%)
May 06, 2021 30.45 30.82 28.07 29.13 406,568 -1.78(-5.76%)
May 05, 2021 31.58 32.47 30.42 30.91 165,758 -0.61(-1.94%)
May 04, 2021 30.99 31.69 29.81 31.52 216,643 -0.50(-1.56%)
May 03, 2021 34.57 35.00 31.55 32.02 195,292 -2.41(-7.00%)
Apr 30, 2021 33.34 34.78 33.25 34.43 159,600 +0.43(+1.26%)
Apr 29, 2021 35.75 35.75 33.09 34.00 130,799 -0.92(-2.63%)
Apr 28, 2021 34.10 35.17 32.87 34.92 140,827 +0.45(+1.31%)
Apr 27, 2021 36.87 37.28 33.85 34.47 294,059 -1.32(-3.69%)
Apr 26, 2021 35.01 36.55 34.15 35.79 260,474 +1.32(+3.83%)
Apr 23, 2021 33.05 34.87 32.60 34.47 234,400 +2.09(+6.45%)
Apr 22, 2021 33.64 34.19 31.72 32.38 343,677 +0.47(+1.47%)
Apr 21, 2021 29.98 32.44 29.21 31.91 296,504 +1.91(+6.37%)
Apr 20, 2021 30.00 31.22 29.02 30.00 295,674 -0.76(-2.47%)
Apr 19, 2021 32.51 32.95 29.98 30.76 422,813 -2.58(-7.74%)
Apr 16, 2021 34.22 34.93 33.25 33.34 259,200 -0.92(-2.69%)
Apr 15, 2021 38.72 38.72 33.00 34.26 713,956 -3.93(-10.29%)
Apr 14, 2021 37.91 39.80 37.67 38.19 290,586 +0.14(+0.37%)
Apr 13, 2021 37.00 38.46 36.42 38.05 245,269 +0.51(+1.36%)
Apr 12, 2021 39.65 39.73 35.80 37.54 371,096 -2.16(-5.44%)
Apr 09, 2021 40.38 41.43 39.21 39.70 155,200 -0.74(-1.83%)
Apr 08, 2021 39.92 41.93 39.69 40.44 237,039 +1.48(+3.80%)
Apr 07, 2021 42.50 43.40 38.95 38.96 332,883 -3.88(-9.06%)
Apr 06, 2021 41.37 43.42 40.22 42.84 333,458 +1.13(+2.71%)
Apr 05, 2021 41.57 42.28 40.00 41.71 352,146 +1.61(+4.01%)
Apr 01, 2021 45.50 45.74 39.00 40.10 707,300 -3.26(-7.52%)
Mar 31, 2021 36.44 44.82 36.20 43.36 990,905 +6.12(+16.43%)
Mar 30, 2021 35.04 38.50 33.78 37.24 670,927 +1.85(+5.23%)
Mar 29, 2021 40.50 40.69 34.42 35.39 595,414 -4.98(-12.34%)
Mar 26, 2021 38.13 41.49 37.10 40.37 568,700 +2.96(+7.91%)
Mar 25, 2021 34.44 37.67 33.60 37.41 468,130 +1.54(+4.29%)
Mar 24, 2021 40.47 41.52 35.39 35.87 416,550 -4.33(-10.77%)
Mar 23, 2021 43.07 44.17 38.59 40.20 394,641 -3.19(-7.35%)
Mar 22, 2021 44.66 45.35 42.67 43.39 255,091 -1.98(-4.36%)
Mar 19, 2021 42.03 46.11 40.47 45.37 543,800 +3.83(+9.22%)
Mar 18, 2021 44.03 44.54 40.97 41.54 335,526 -3.40(-7.57%)
Mar 17, 2021 41.90 46.08 40.53 44.94 431,285 +1.04(+2.37%)
Mar 16, 2021 48.05 48.05 43.50 43.90 580,625 -4.54(-9.37%)
Mar 15, 2021 49.94 50.39 47.15 48.44 444,386 +0.29(+0.60%)
Mar 12, 2021 45.25 49.73 42.66 48.15 692,500 +0.63(+1.33%)
Mar 11, 2021 40.04 48.80 39.06 47.52 824,803 +8.88(+22.98%)
Mar 10, 2021 40.58 40.88 36.50 38.64 745,511 +1.94(+5.29%)
Mar 09, 2021 35.01 38.22 33.69 36.70 850,402 +4.06(+12.44%)
Mar 08, 2021 30.86 35.52 30.09 32.64 934,714 +2.12(+6.95%)
Mar 05, 2021 31.68 32.47 26.19 30.52 1,201,900 -0.14(-0.46%)
Mar 04, 2021 36.58 36.63 28.87 30.66 1,289,510 -6.25(-16.93%)
Mar 03, 2021 40.97 41.99 36.46 36.91 579,062 -3.49(-8.64%)
Mar 02, 2021 42.73 44.48 40.24 40.40 270,214 -3.30(-7.55%)
Mar 01, 2021 44.33 44.69 40.06 43.70 546,978 +1.56(+3.70%)
Feb 26, 2021 42.69 44.15 37.76 42.14 676,500 -0.56(-1.31%)
Feb 25, 2021 46.77 47.23 41.66 42.70 399,523 -4.45(-9.44%)
Feb 24, 2021 45.43 47.70 43.66 47.15 458,251 +2.77(+6.24%)
Feb 23, 2021 44.20 44.94 35.96 44.38 1,199,701 -5.36(-10.78%)
Feb 22, 2021 52.80 52.90 48.80 49.74 592,414 -4.54(-8.36%)
Feb 19, 2021 51.64 56.07 50.50 54.28 506,500 +4.61(+9.28%)
Feb 18, 2021 53.87 56.30 49.50 49.67 633,586 -4.34(-8.04%)
Feb 17, 2021 57.30 58.35 52.00 54.01 716,853 -3.98(-6.86%)
Feb 16, 2021 62.50 65.12 57.12 57.99 490,325 -4.77(-7.60%)
Feb 12, 2021 60.75 64.55 59.63 62.76 319,200 +1.78(+2.92%)
Feb 11, 2021 64.24 65.90 58.69 60.98 527,883 -2.89(-4.52%)
Feb 10, 2021 67.84 69.37 61.59 63.87 458,077 -3.64(-5.39%)
Feb 09, 2021 68.58 71.29 66.00 67.51 421,004 -0.93(-1.36%)
Feb 08, 2021 66.30 69.99 66.30 68.44 412,560 +1.69(+2.53%)
Feb 05, 2021 67.59 69.80 65.56 66.75 348,800 +1.22(+1.86%)
Feb 04, 2021 67.83 68.83 63.01 65.53 401,427 -0.95(-1.43%)
Feb 03, 2021 61.62 66.85 61.00 66.48 710,344 +5.70(+9.38%)
Feb 02, 2021 62.04 62.38 58.67 60.78 303,416 -0.10(-0.16%)
Feb 01, 2021 58.00 61.25 57.35 60.88 456,793 +4.10(+7.22%)
Jan 29, 2021 59.57 61.83 56.03 56.78 374,200 -2.73(-4.59%)
Jan 28, 2021 58.56 60.84 56.28 59.51 371,462 +1.28(+2.20%)
Jan 27, 2021 60.00 63.32 56.62 58.23 538,024 -5.17(-8.15%)
Jan 26, 2021 61.70 64.80 60.00 63.40 496,847 +4.39(+7.44%)
Jan 25, 2021 63.78 65.13 56.59 59.01 770,746 -6.78(-10.31%)
Jan 22, 2021 64.26 66.32 62.80 65.79 494,900 -0.21(-0.32%)
Jan 21, 2021 61.73 66.14 60.75 66.00 504,229 +4.42(+7.18%)
Jan 20, 2021 62.00 64.67 60.81 61.58 659,148 +0.03(+0.05%)
Jan 19, 2021 62.97 64.91 60.23 61.55 445,704 +0.84(+1.38%)
Jan 15, 2021 65.25 65.99 60.04 60.71 991,700 -6.58(-9.78%)
Jan 14, 2021 72.99 72.99 65.07 67.29 708,477 -2.46(-3.53%)
Jan 13, 2021 70.34 72.00 68.51 69.75 419,086 -0.58(-0.82%)
Jan 12, 2021 71.50 74.12 68.26 70.33 504,004 -0.81(-1.14%)
Jan 11, 2021 67.62 75.50 66.51 71.14 688,738 +1.04(+1.48%)
Jan 08, 2021 71.41 72.37 66.64 70.10 774,200 +3.09(+4.61%)
Jan 07, 2021 66.30 68.44 64.00 67.01 764,615 +6.84(+11.37%)
Jan 06, 2021 56.91 65.00 56.28 60.17 1,282,573 +4.27(+7.64%)
Jan 05, 2021 52.13 58.08 50.54 55.90 848,511 +0.09(+0.16%)
Jan 04, 2021 71.35 72.00 49.08 55.81 2,861,283 -17.97(-24.36%)
Dec 31, 2020 73.78 73.78 73.78 1,864,895 +5.83(+8.58%)
Dec 30, 2020 69.00 75.44 67.25 67.95 1,864,895 -0.19(-0.28%)
Dec 29, 2020 67.09 68.14 57.98 68.14 1,142,238 +2.15(+3.26%)
Dec 28, 2020 58.73 69.68 58.00 65.99 1,476,360 +10.68(+19.31%)
Dec 24, 2020 53.00 55.84 51.80 55.31 327,400 +2.62(+4.97%)
Dec 23, 2020 50.35 52.75 48.30 52.69 535,164 +2.56(+5.11%)
Dec 22, 2020 50.12 52.03 46.11 50.13 1,038,963 -0.27(-0.54%)
Dec 21, 2020 44.73 51.87 42.30 50.40 1,334,883 +6.05(+13.64%)
Dec 18, 2020 39.31 44.35 38.79 44.35 1,379,200 +5.23(+13.37%)
Dec 17, 2020 39.00 40.69 37.42 39.12 488,826 -0.03(-0.08%)
Dec 16, 2020 37.52 39.76 35.19 39.15 692,045 +0.85(+2.22%)
Dec 15, 2020 33.75 38.87 33.40 38.30 755,600 +4.50(+13.31%)
Dec 14, 2020 35.81 36.58 33.34 33.80 387,984 -0.68(-1.97%)
Dec 11, 2020 33.22 36.25 32.75 34.48 536,700 +0.26(+0.76%)
Dec 10, 2020 33.02 34.99 32.68 34.22 332,265 -0.18(-0.52%)
Dec 09, 2020 36.15 36.97 33.11 34.40 829,324 -2.99(-8.00%)
Dec 08, 2020 34.15 37.49 32.68 37.39 954,010 +4.63(+14.13%)
Dec 07, 2020 29.50 33.28 29.22 32.76 681,532 +3.74(+12.89%)
Dec 04, 2020 28.70 29.90 28.00 29.02 606,700 +0.78(+2.76%)
Dec 03, 2020 31.51 32.20 27.93 28.24 730,693 -1.32(-4.47%)
Dec 02, 2020 27.60 29.82 26.69 29.56 690,664 -0.66(-2.18%)
Dec 01, 2020 35.00 35.00 29.56 30.22 815,395 -4.03(-11.77%)
Nov 30, 2020 34.44 35.00 31.55 34.25 897,316 -1.10(-3.11%)
Nov 27, 2020 33.00 35.84 32.51 35.35 989,400 +4.31(+13.89%)
Nov 25, 2020 30.30 32.39 30.11 31.04 770,600 -1.00(-3.12%)
Nov 24, 2020 35.60 35.84 30.17 32.04 2,460,292 -3.15(-8.95%)
Nov 23, 2020 30.01 37.50 29.50 35.19 4,356,492 +9.89(+39.09%)
Nov 20, 2020 22.34 27.48 21.80 25.30 1,578,000 +3.64(+16.81%)
Nov 19, 2020 20.61 21.72 20.15 21.66 757,127 +1.78(+8.95%)
Nov 18, 2020 21.70 21.70 19.70 19.88 457,455 -1.50(-7.02%)
Nov 17, 2020 22.70 22.92 20.77 21.38 426,383 -0.64(-2.91%)
Nov 16, 2020 19.33 22.71 19.18 22.02 730,205 +3.15(+16.69%)
Nov 13, 2020 18.40 19.30 18.11 18.87 369,300 +0.27(+1.45%)
Nov 12, 2020 18.35 19.15 18.23 18.60 228,789 -0.16(-0.85%)
Nov 11, 2020 18.28 19.15 18.00 18.76 183,867 +0.40(+2.18%)
Nov 10, 2020 18.20 18.40 17.07 18.36 210,568 +0.19(+1.05%)
Nov 09, 2020 19.88 20.00 18.02 18.17 324,225 -0.41(-2.21%)
Nov 06, 2020 19.21 19.44 16.94 18.58 550,500 -0.91(-4.67%)
Nov 05, 2020 18.30 19.82 17.68 19.49 521,149 +2.09(+12.01%)
Nov 04, 2020 17.30 17.79 16.30 17.40 323,597 +0.72(+4.32%)
Nov 03, 2020 16.29 17.30 15.95 16.68 626,338 +0.70(+4.38%)
Nov 02, 2020 16.09 16.43 15.29 15.98 186,007 -0.02(-0.12%)
Oct 30, 2020 16.22 16.37 15.50 16.00 202,700 -0.30(-1.84%)
Oct 29, 2020 15.03 16.46 14.86 16.30 271,035 +1.48(+9.99%)
Oct 28, 2020 15.25 15.31 14.16 14.82 232,028 -0.64(-4.14%)
Oct 27, 2020 16.00 16.11 15.43 15.46 84,532 -0.50(-3.13%)
Oct 26, 2020 16.00 16.15 15.34 15.96 169,395 -0.18(-1.15%)
Oct 23, 2020 15.97 16.44 15.82 16.14 170,100 +0.34(+2.18%)
Oct 22, 2020 16.88 17.05 15.05 15.80 258,524 -1.00(-5.95%)
Oct 21, 2020 16.08 16.84 15.27 16.80 518,277 +2.10(+14.29%)
Oct 20, 2020 15.28 15.28 14.53 14.70 121,647 -0.25(-1.67%)
Oct 19, 2020 15.75 15.75 14.90 14.95 140,016 -0.59(-3.80%)
Oct 16, 2020 16.35 16.49 15.45 15.54 130,300 -0.57(-3.54%)
Oct 15, 2020 14.28 16.20 14.15 16.11 238,121 +1.28(+8.63%)
Oct 14, 2020 15.83 15.83 14.63 14.83 202,135 -0.84(-5.36%)
Oct 13, 2020 15.56 15.81 15.32 15.67 167,586 -0.09(-0.57%)
Oct 12, 2020 17.10 17.16 15.10 15.76 374,351 -1.13(-6.69%)
Oct 09, 2020 17.00 17.25 16.51 16.89 310,000 +0.53(+3.24%)
Oct 08, 2020 16.72 17.18 16.00 16.36 224,071 -0.13(-0.79%)
Oct 07, 2020 17.00 17.28 16.02 16.49 451,503 +1.12(+7.29%)
Oct 06, 2020 17.65 17.79 14.99 15.37 753,655 -2.07(-11.87%)
Oct 05, 2020 15.22 17.49 15.10 17.44 943,290 +2.45(+16.34%)
Oct 02, 2020 12.74 15.00 12.56 14.99 949,500 +2.52(+20.21%)
Oct 01, 2020 12.57 12.90 12.15 12.47 211,092 +0.31(+2.55%)
Sep 30, 2020 12.13 12.27 11.53 12.16 202,390 +0.46(+3.93%)
Sep 29, 2020 12.15 12.17 11.34 11.70 124,629 -0.18(-1.52%)
Sep 28, 2020 11.73 12.18 11.62 11.88 109,118 +0.38(+3.30%)
Sep 25, 2020 11.13 11.69 11.00 11.50 116,500 +0.30(+2.68%)
Sep 24, 2020 11.32 11.69 10.53 11.20 145,332 +0.28(+2.56%)
Sep 23, 2020 12.24 12.40 10.85 10.92 293,638 -1.32(-10.78%)
Sep 22, 2020 12.79 12.79 12.03 12.24 128,423 -0.52(-4.08%)
Sep 21, 2020 12.67 12.85 11.80 12.76 207,487 -0.17(-1.31%)
Sep 18, 2020 12.84 13.31 12.00 12.93 187,300 +0.10(+0.78%)
Sep 17, 2020 13.63 13.91 12.72 12.83 206,186 -1.18(-8.42%)
Sep 16, 2020 14.28 14.35 13.44 14.01 196,767 -0.09(-0.64%)
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.