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)

1.791 -0.179 (-9.08%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 1.530 2.030 1.530 1.970 6,774,146 +0.45(+29.61%)
Apr 21, 2026 1.550 1.570 1.510 1.520 226,803 -0.02(-1.30%)
Apr 20, 2026 1.500 1.540 1.485 1.540 253,660 +0.02(+1.32%)
Apr 17, 2026 1.520 1.535 1.500 1.520 258,772 +0.01(+0.66%)
Apr 16, 2026 1.530 1.535 1.490 1.510 228,255 -0.03(-1.95%)
Apr 15, 2026 1.500 1.550 1.500 1.540 361,538 +0.04(+2.67%)
Apr 14, 2026 1.490 1.520 1.470 1.500 234,458 +0.01(+0.67%)
Apr 13, 2026 1.520 1.530 1.450 1.490 467,099 -0.02(-1.65%)
Apr 10, 2026 1.550 1.553 1.460 1.515 849,685 -0.11(-7.06%)
Apr 09, 2026 1.580 1.665 1.580 1.630 718,965 +0.07(+4.49%)
Apr 08, 2026 1.540 1.570 1.500 1.560 293,081 +0.08(+5.41%)
Apr 07, 2026 1.510 1.510 1.450 1.480 98,549 -0.06(-3.90%)
Apr 06, 2026 1.450 1.550 1.450 1.540 237,837 +0.07(+4.76%)
Apr 02, 2026 1.440 1.490 1.430 1.470 98,151 -0.01(-0.68%)
Apr 01, 2026 1.510 1.510 1.455 1.480 179,326 +0.01(+0.68%)
Mar 31, 2026 1.420 1.490 1.395 1.470 220,965 +0.10(+7.30%)
Mar 30, 2026 1.380 1.395 1.335 1.370 144,231 +0.00(+0.00%)
Mar 27, 2026 1.410 1.425 1.370 1.370 186,422 -0.07(-4.86%)
Mar 26, 2026 1.470 1.500 1.420 1.440 90,335 -0.06(-4.00%)
Mar 25, 2026 1.470 1.510 1.465 1.500 101,133 +0.06(+4.17%)
Mar 24, 2026 1.440 1.460 1.410 1.440 76,851 +0.00(+0.00%)
Mar 23, 2026 1.430 1.470 1.410 1.440 113,542 +0.03(+2.13%)
Mar 20, 2026 1.430 1.455 1.370 1.410 402,724 -0.05(-3.42%)
Mar 19, 2026 1.450 1.472 1.420 1.460 101,230 -0.01(-0.68%)
Mar 18, 2026 1.470 1.500 1.460 1.470 93,239 -0.02(-1.34%)
Mar 17, 2026 1.510 1.520 1.460 1.490 155,202 +0.03(+2.05%)
Mar 16, 2026 1.480 1.504 1.450 1.460 149,451 +0.00(+0.00%)
Mar 13, 2026 1.520 1.521 1.460 1.460 153,635 -0.03(-2.01%)
Mar 12, 2026 1.540 1.590 1.490 1.490 268,853 -0.08(-5.10%)
Mar 11, 2026 1.590 1.600 1.540 1.570 191,465 -0.01(-0.63%)
Mar 10, 2026 1.500 1.647 1.500 1.580 540,047 +0.03(+1.94%)
Mar 09, 2026 1.430 1.565 1.400 1.550 688,648 +0.11(+7.64%)
Mar 06, 2026 1.450 1.490 1.390 1.440 257,119 -0.06(-4.00%)
Mar 05, 2026 1.540 1.585 1.480 1.500 311,697 -0.05(-3.23%)
Mar 04, 2026 1.580 1.595 1.520 1.550 327,771 +0.02(+1.31%)
Mar 03, 2026 1.560 1.590 1.500 1.530 535,897 -0.12(-7.27%)
Mar 02, 2026 1.560 1.670 1.560 1.650 301,531 +0.02(+1.23%)
Feb 27, 2026 1.630 1.640 1.570 1.630 282,948 +0.00(+0.00%)
Feb 26, 2026 1.620 1.648 1.571 1.630 193,542 +0.01(+0.62%)
Feb 25, 2026 1.550 1.655 1.530 1.620 387,268 +0.10(+6.58%)
Feb 24, 2026 1.400 1.545 1.400 1.520 504,146 +0.09(+6.29%)
Feb 23, 2026 1.470 1.480 1.400 1.430 274,643 -0.05(-3.38%)
Feb 20, 2026 1.500 1.546 1.450 1.480 279,572 -0.02(-1.33%)
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 1.505 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%)
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.