ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Beam Global - Common Stock (NQ:BEEM)

1.510 +0.010 (+0.67%)
Streaming Delayed Price Updated: 10:53 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 1.480 1.510 1.430 1.500 214,998 -0.02(-1.32%)
Feb 18, 2026 1.530 1.605 1.490 1.520 807,979 +0.10(+7.04%)
Feb 17, 2026 1.470 1.470 1.400 1.420 260,302 -0.04(-2.74%)
Feb 13, 2026 1.400 1.490 1.400 1.460 182,993 +0.05(+3.55%)
Feb 12, 2026 1.440 1.460 1.370 1.410 332,485 -0.04(-2.76%)
Feb 11, 2026 1.490 1.515 1.410 1.450 282,715 -0.03(-2.03%)
Feb 10, 2026 1.500 1.530 1.460 1.480 302,851 -0.01(-0.67%)
Feb 09, 2026 1.520 1.560 1.460 1.490 409,109 -0.01(-0.67%)
Feb 06, 2026 1.430 1.520 1.405 1.500 375,107 +0.11(+7.91%)
Feb 05, 2026 1.480 1.500 1.390 1.390 372,122 -0.11(-7.33%)
Feb 04, 2026 1.610 1.617 1.440 1.500 432,655 -0.10(-6.25%)
Feb 03, 2026 1.630 1.630 1.505 1.600 316,421 +0.03(+1.91%)
Feb 02, 2026 1.610 1.637 1.560 1.570 377,351 -0.03(-1.88%)
Jan 30, 2026 1.690 1.729 1.575 1.600 493,728 -0.12(-6.98%)
Jan 29, 2026 1.780 1.780 1.670 1.720 505,994 -0.06(-3.37%)
Jan 28, 2026 1.880 1.880 1.740 1.780 650,229 -0.10(-5.32%)
Jan 27, 2026 1.840 1.950 1.820 1.880 822,429 +0.14(+8.05%)
Jan 26, 2026 1.810 1.811 1.710 1.740 535,456 -0.08(-4.40%)
Jan 23, 2026 1.840 1.878 1.790 1.820 588,348 -0.03(-1.62%)
Jan 22, 2026 1.850 1.910 1.820 1.850 883,527 -0.03(-1.60%)
Jan 21, 2026 1.770 1.910 1.760 1.880 1,821,417 +0.16(+9.30%)
Jan 20, 2026 1.690 1.810 1.620 1.720 1,015,824 +0.00(+0.00%)
Jan 16, 2026 1.620 1.820 1.600 1.720 1,490,181 +0.07(+4.24%)
Jan 15, 2026 1.770 1.800 1.580 1.650 3,359,963 -0.22(-11.76%)
Jan 14, 2026 2.200 2.310 1.800 1.870 58,426,664 +0.10(+5.65%)
Jan 13, 2026 1.800 1.805 1.705 1.770 141,390 -0.01(-0.56%)
Jan 12, 2026 1.650 1.800 1.620 1.780 314,469 +0.13(+7.88%)
Jan 09, 2026 1.750 1.764 1.650 1.650 123,643 -0.08(-4.62%)
Jan 08, 2026 1.670 1.775 1.665 1.730 253,444 +0.06(+3.59%)
Jan 07, 2026 1.690 1.726 1.645 1.670 116,360 -0.03(-1.76%)
Jan 06, 2026 1.670 1.715 1.620 1.700 117,859 +0.03(+1.80%)
Jan 05, 2026 1.660 1.719 1.640 1.670 125,880 +0.05(+3.09%)
Jan 02, 2026 1.500 1.630 1.500 1.620 183,537 +0.12(+8.00%)
Dec 31, 2025 1.520 1.550 1.465 1.500 359,360 -0.02(-1.32%)
Dec 30, 2025 1.550 1.590 1.485 1.520 383,197 -0.02(-1.30%)
Dec 29, 2025 1.620 1.650 1.530 1.540 341,449 -0.11(-6.67%)
Dec 26, 2025 1.690 1.695 1.610 1.650 280,373 -0.04(-2.37%)
Dec 24, 2025 1.680 1.715 1.670 1.690 107,847 +0.02(+1.20%)
Dec 23, 2025 1.720 1.720 1.651 1.670 130,188 -0.07(-4.02%)
Dec 22, 2025 1.660 1.755 1.640 1.740 225,767 +0.10(+6.10%)
Dec 19, 2025 1.600 1.680 1.590 1.640 138,529 +0.04(+2.50%)
Dec 18, 2025 1.640 1.685 1.600 1.600 127,283 +0.02(+1.27%)
Dec 17, 2025 1.680 1.770 1.570 1.580 282,342 -0.13(-7.60%)
Dec 16, 2025 1.700 1.730 1.670 1.710 140,403 +0.01(+0.59%)
Dec 15, 2025 1.830 1.840 1.700 1.700 153,910 -0.12(-6.59%)
Dec 12, 2025 1.970 2.000 1.810 1.820 224,984 -0.15(-7.61%)
Dec 11, 2025 1.880 1.985 1.840 1.970 285,860 +0.07(+3.68%)
Dec 10, 2025 1.900 1.925 1.833 1.900 206,478 -0.02(-1.04%)
Dec 09, 2025 1.820 1.940 1.820 1.920 153,349 +0.08(+4.35%)
Dec 08, 2025 1.900 1.932 1.810 1.840 201,611 -0.06(-3.16%)
Dec 05, 2025 1.990 1.990 1.860 1.900 158,968 -0.08(-4.04%)
Dec 04, 2025 1.950 2.010 1.860 1.980 322,473 +0.04(+2.06%)
Dec 03, 2025 1.860 1.950 1.813 1.940 131,235 +0.11(+6.01%)
Dec 02, 2025 1.800 1.880 1.780 1.830 172,672 +0.05(+2.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.