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)

2.570 -0.080 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 2.620 2.755 2.560 2.570 252,935 -0.08(-3.02%)
Sep 25, 2025 2.770 2.786 2.610 2.650 337,323 -0.19(-6.69%)
Sep 24, 2025 2.680 2.877 2.670 2.840 474,485 +0.22(+8.40%)
Sep 23, 2025 2.990 3.060 2.620 2.620 906,217 -0.30(-10.27%)
Sep 22, 2025 2.640 3.009 2.630 2.920 1,409,478 +0.17(+6.38%)
Sep 19, 2025 2.810 2.890 2.610 2.745 1,573,258 -0.29(-9.70%)
Sep 18, 2025 2.985 3.220 2.770 3.040 29,175,886 +0.51(+20.16%)
Sep 17, 2025 2.520 2.660 2.520 2.530 247,648 +0.01(+0.40%)
Sep 16, 2025 2.400 2.580 2.390 2.520 171,624 +0.08(+3.28%)
Sep 15, 2025 2.390 2.480 2.290 2.440 236,924 +0.09(+3.83%)
Sep 12, 2025 2.400 2.420 2.220 2.350 227,135 -0.04(-1.67%)
Sep 11, 2025 2.420 2.520 2.380 2.390 170,549 -0.02(-0.83%)
Sep 10, 2025 2.550 2.567 2.390 2.410 200,795 -0.17(-6.59%)
Sep 09, 2025 2.610 2.625 2.500 2.580 76,126 -0.01(-0.39%)
Sep 08, 2025 2.520 2.620 2.461 2.590 123,197 +0.10(+4.02%)
Sep 05, 2025 2.450 2.532 2.410 2.490 64,896 +0.05(+2.05%)
Sep 04, 2025 2.550 2.560 2.440 2.440 116,637 -0.13(-5.06%)
Sep 03, 2025 2.660 2.676 2.530 2.570 128,528 -0.09(-3.38%)
Sep 02, 2025 2.700 2.730 2.610 2.660 118,724 -0.08(-2.92%)
Aug 29, 2025 2.880 2.890 2.650 2.740 206,785 -0.11(-3.86%)
Aug 28, 2025 2.840 2.920 2.750 2.850 150,049 +0.05(+1.79%)
Aug 27, 2025 2.990 2.995 2.790 2.800 173,459 -0.12(-4.11%)
Aug 26, 2025 2.880 3.070 2.840 2.920 498,211 +0.19(+6.96%)
Aug 25, 2025 2.520 2.800 2.520 2.730 310,897 +0.21(+8.33%)
Aug 22, 2025 2.540 2.609 2.510 2.520 107,911 -0.01(-0.40%)
Aug 21, 2025 2.400 2.560 2.311 2.530 66,734 +0.10(+4.12%)
Aug 20, 2025 2.470 2.560 2.353 2.430 106,804 -0.05(-2.02%)
Aug 19, 2025 2.570 2.580 2.420 2.480 121,872 -0.06(-2.36%)
Aug 18, 2025 2.300 2.770 2.300 2.540 490,908 +0.22(+9.48%)
Aug 15, 2025 2.440 2.440 2.124 2.320 352,957 -0.06(-2.52%)
Aug 14, 2025 2.420 2.482 2.275 2.380 264,366 -0.04(-1.65%)
Aug 13, 2025 2.320 2.425 2.320 2.420 183,855 +0.07(+2.98%)
Aug 12, 2025 2.260 2.380 2.225 2.350 153,564 +0.11(+4.91%)
Aug 11, 2025 2.150 2.320 2.120 2.240 217,360 +0.12(+5.66%)
Aug 08, 2025 2.230 2.270 2.100 2.120 214,998 -0.11(-4.93%)
Aug 07, 2025 2.440 2.470 2.210 2.230 164,340 -0.22(-8.98%)
Aug 06, 2025 2.410 2.500 2.340 2.450 144,703 +0.02(+0.82%)
Aug 05, 2025 2.550 2.590 2.410 2.430 117,706 -0.08(-3.19%)
Aug 04, 2025 2.320 2.510 2.285 2.510 152,954 +0.19(+8.19%)
Aug 01, 2025 2.250 2.320 2.150 2.320 123,922 +0.00(+0.00%)
Jul 31, 2025 2.340 2.435 2.280 2.320 124,043 -0.02(-0.85%)
Jul 30, 2025 2.260 2.540 2.260 2.340 271,329 +0.04(+1.74%)
Jul 29, 2025 2.620 2.650 2.180 2.300 451,039 -0.31(-11.88%)
Jul 28, 2025 2.660 2.740 2.579 2.610 163,602 +0.00(+0.00%)
Jul 25, 2025 2.610 2.643 2.448 2.610 488,307 -0.13(-4.74%)
Jul 24, 2025 2.940 2.955 2.720 2.740 308,436 -0.21(-7.28%)
Jul 23, 2025 3.040 3.050 2.860 2.955 281,311 -0.11(-3.75%)
Jul 22, 2025 2.980 3.160 2.660 3.070 734,481 +0.09(+3.02%)
Jul 21, 2025 2.650 3.400 2.640 2.980 2,463,317 +0.42(+16.41%)
Jul 18, 2025 2.800 2.840 2.510 2.560 1,032,537 -0.27(-9.54%)
Jul 17, 2025 2.090 2.870 2.085 2.830 4,050,415 +0.78(+38.05%)
Jul 16, 2025 1.850 2.070 1.810 2.050 612,577 +0.20(+10.81%)
Jul 15, 2025 1.870 1.900 1.800 1.850 301,356 -0.04(-2.12%)
Jul 14, 2025 1.660 1.890 1.630 1.890 437,963 +0.25(+15.24%)
Jul 11, 2025 1.660 1.710 1.610 1.640 227,311 -0.04(-2.38%)
Jul 10, 2025 1.720 1.725 1.660 1.680 154,738 -0.04(-2.33%)
Jul 09, 2025 1.740 1.760 1.670 1.720 285,818 -0.03(-1.71%)
Jul 08, 2025 1.740 1.778 1.720 1.750 471,979 +0.02(+1.16%)
Jul 07, 2025 1.590 1.750 1.560 1.730 644,381 +0.12(+7.45%)
Jul 03, 2025 1.500 1.620 1.490 1.610 400,618 +0.12(+8.05%)
Jul 02, 2025 1.420 1.530 1.400 1.490 572,986 +0.06(+4.20%)
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 following
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.