Business Insurance

Login  |  Register Subscribe



Beam Global (NQ: BEEM )

4.520 -0.280 (-5.83%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2024 4.490 4.840 4.490 4.800 175,181 +0.34(+7.62%)
Sep 04, 2024 4.460 4.640 4.360 4.460 115,243 +0.00(+0.00%)
Sep 03, 2024 4.680 4.750 4.350 4.460 189,940 -0.23(-4.90%)
Aug 30, 2024 4.860 4.915 4.570 4.690 105,156 -0.18(-3.70%)
Aug 29, 2024 4.980 5.120 4.800 4.870 102,794 -0.03(-0.61%)
Aug 28, 2024 5.190 5.290 4.890 4.900 96,321 -0.25(-4.85%)
Aug 27, 2024 5.250 5.379 5.140 5.150 65,492 -0.11(-2.09%)
Aug 26, 2024 5.470 5.640 5.230 5.260 55,557 -0.27(-4.88%)
Aug 23, 2024 5.750 5.900 5.420 5.530 96,933 -0.16(-2.81%)
Aug 22, 2024 5.520 5.710 5.424 5.690 108,470 +0.17(+3.08%)
Aug 21, 2024 5.440 5.570 5.420 5.520 40,611 +0.12(+2.22%)
Aug 20, 2024 5.150 5.400 5.120 5.400 112,597 +0.26(+5.06%)
Aug 19, 2024 5.160 5.320 5.121 5.140 134,576 -0.06(-1.15%)
Aug 16, 2024 5.100 5.291 5.060 5.200 75,429 +0.16(+3.17%)
Aug 15, 2024 5.400 5.490 5.040 5.040 149,661 -0.23(-4.36%)
Aug 14, 2024 5.580 5.770 5.120 5.270 248,899 -0.48(-8.35%)
Aug 13, 2024 5.560 5.870 5.550 5.750 163,058 +0.29(+5.31%)
Aug 12, 2024 5.270 5.640 5.270 5.460 128,049 +0.08(+1.49%)
Aug 09, 2024 5.480 5.530 5.270 5.380 60,362 -0.11(-2.00%)
Aug 08, 2024 5.270 5.540 5.200 5.490 88,285 +0.26(+4.97%)
Aug 07, 2024 5.160 5.390 5.050 5.230 113,912 +0.19(+3.77%)
Aug 06, 2024 5.110 5.350 4.950 5.040 83,507 -0.01(-0.20%)
Aug 05, 2024 4.940 5.230 4.824 5.050 200,375 -0.21(-3.99%)
Aug 02, 2024 5.600 5.600 5.260 5.260 148,056 -0.48(-8.36%)
Aug 01, 2024 6.100 6.253 5.730 5.740 187,099 -0.35(-5.75%)
Jul 31, 2024 6.060 6.300 6.000 6.090 63,266 +0.02(+0.33%)
Jul 30, 2024 6.240 6.430 5.980 6.070 60,738 -0.26(-4.11%)
Jul 29, 2024 6.190 6.500 6.137 6.330 125,630 +0.15(+2.43%)
Jul 26, 2024 6.030 6.309 5.950 6.180 102,695 +0.24(+4.04%)
Jul 25, 2024 5.960 6.240 5.910 5.940 147,044 -0.02(-0.34%)
Jul 24, 2024 6.050 6.150 5.950 5.960 134,854 -0.16(-2.61%)
Jul 23, 2024 5.981 6.220 5.917 6.120 126,184 +0.10(+1.66%)
Jul 22, 2024 6.020 6.168 5.840 6.020 89,433 +0.05(+0.84%)
Jul 19, 2024 5.950 6.060 5.800 5.970 100,429 +0.03(+0.51%)
Jul 18, 2024 6.160 6.320 5.890 5.940 199,253 -0.23(-3.73%)
Jul 17, 2024 6.490 6.550 6.130 6.170 225,358 -0.41(-6.23%)
Jul 16, 2024 6.370 6.720 6.171 6.580 220,914 +0.14(+2.17%)
Jul 15, 2024 6.530 6.804 6.400 6.440 213,166 -0.11(-1.68%)
Jul 12, 2024 6.610 7.088 6.460 6.550 428,916 -0.16(-2.38%)
Jul 11, 2024 7.000 7.230 6.360 6.710 453,226 -0.21(-3.03%)
Jul 10, 2024 7.420 7.650 6.730 6.920 714,757 -0.74(-9.66%)
Jul 09, 2024 7.030 7.680 6.550 7.660 1,538,896 +1.17(+18.03%)
Jul 08, 2024 5.500 6.590 5.340 6.490 1,197,361 +0.99(+18.00%)
Jul 05, 2024 5.440 5.530 5.150 5.500 215,179 +0.12(+2.14%)
Jul 03, 2024 5.270 5.580 5.030 5.385 255,195 +0.12(+2.38%)
Jul 02, 2024 4.680 5.390 4.446 5.260 489,514 +0.89(+20.37%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance