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)

1.900 -0.080 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.990 1.990 1.860 1.900 158,967 -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%)
Dec 01, 2025 1.850 1.870 1.780 1.780 105,272 -0.11(-5.82%)
Nov 28, 2025 1.850 1.890 1.826 1.890 144,970 +0.08(+4.42%)
Nov 26, 2025 1.670 1.822 1.650 1.810 185,626 +0.13(+7.74%)
Nov 25, 2025 1.750 1.757 1.650 1.680 246,693 -0.05(-2.89%)
Nov 24, 2025 1.710 1.760 1.700 1.730 219,766 +0.01(+0.58%)
Nov 21, 2025 1.700 1.740 1.640 1.720 237,169 +0.03(+1.78%)
Nov 20, 2025 1.840 1.900 1.680 1.690 275,375 -0.10(-5.59%)
Nov 19, 2025 1.800 1.890 1.775 1.790 174,370 -0.02(-1.10%)
Nov 18, 2025 1.790 1.870 1.770 1.810 192,930 -0.02(-1.09%)
Nov 17, 2025 1.650 1.900 1.614 1.830 467,343 +0.01(+0.55%)
Nov 14, 2025 1.760 1.860 1.690 1.820 583,116 +0.01(+0.55%)
Nov 13, 2025 1.880 1.900 1.800 1.810 400,028 -0.05(-2.69%)
Nov 12, 2025 2.230 2.250 1.720 1.860 6,147,440 -0.28(-13.08%)
Nov 11, 2025 2.310 2.325 2.050 2.140 287,908 -0.17(-7.36%)
Nov 10, 2025 2.350 2.400 2.255 2.310 202,100 +0.03(+1.32%)
Nov 07, 2025 2.190 2.290 2.100 2.280 158,262 +0.06(+2.70%)
Nov 06, 2025 2.330 2.360 2.200 2.220 180,014 -0.11(-4.72%)
Nov 05, 2025 2.250 2.350 2.223 2.330 166,500 +0.07(+3.10%)
Nov 04, 2025 2.420 2.460 2.240 2.260 310,554 -0.20(-8.13%)
Nov 03, 2025 2.580 2.590 2.440 2.460 246,751 -0.14(-5.38%)
Oct 31, 2025 2.620 2.690 2.510 2.600 309,972 +0.02(+0.78%)
Oct 30, 2025 2.670 2.740 2.570 2.580 190,581 -0.16(-5.84%)
Oct 29, 2025 2.850 2.900 2.590 2.740 794,574 -0.11(-3.86%)
Oct 28, 2025 2.890 2.970 2.821 2.850 160,052 -0.04(-1.38%)
Oct 27, 2025 3.050 3.050 2.860 2.890 244,499 -0.12(-3.99%)
Oct 24, 2025 2.950 3.090 2.910 3.010 413,341 +0.14(+4.88%)
Oct 23, 2025 2.880 2.940 2.792 2.870 245,681 +0.06(+2.14%)
Oct 22, 2025 2.980 3.010 2.670 2.810 576,570 -0.15(-5.07%)
Oct 21, 2025 3.020 3.100 2.920 2.960 242,919 -0.09(-2.95%)
Oct 20, 2025 3.080 3.190 3.005 3.050 317,405 +0.06(+2.01%)
Oct 17, 2025 3.140 3.220 2.850 2.990 433,578 -0.17(-5.38%)
Oct 16, 2025 3.720 3.738 3.070 3.160 825,898 -0.49(-13.42%)
Oct 15, 2025 4.040 4.040 3.450 3.650 1,022,681 -0.23(-5.93%)
Oct 14, 2025 3.690 4.010 3.510 3.880 575,427 +0.14(+3.74%)
Oct 13, 2025 3.540 3.790 3.520 3.740 510,159 +0.36(+10.65%)
Oct 10, 2025 3.390 3.735 3.240 3.380 1,120,170 +0.04(+1.20%)
Oct 09, 2025 3.350 3.417 3.220 3.340 281,823 -0.01(-0.30%)
Oct 08, 2025 3.300 3.480 3.219 3.350 320,998 +0.12(+3.72%)
Oct 07, 2025 3.470 3.517 3.180 3.230 637,257 -0.18(-5.28%)
Oct 06, 2025 3.010 3.440 2.930 3.410 1,384,111 +0.43(+14.43%)
Oct 03, 2025 2.950 3.050 2.904 2.980 780,854 +0.07(+2.41%)
Oct 02, 2025 2.880 2.940 2.820 2.910 352,206 +0.03(+1.04%)
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.