Beam Global - Common Stock (NQ: BEEM )

2.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 2.980 3.072 2.850 2.880 293,319 -0.12(-4.16%)
Dec 19, 2024 3.420 3.420 2.920 3.005 454,252 -0.16(-4.91%)
Dec 18, 2024 2.910 3.540 2.900 3.160 1,038,042 +0.29(+10.10%)
Dec 17, 2024 2.770 2.900 2.730 2.870 196,503 +0.04(+1.41%)
Dec 16, 2024 2.650 2.830 2.650 2.830 139,352 +0.13(+4.81%)
Dec 13, 2024 2.710 2.850 2.620 2.700 185,812 -0.01(-0.37%)
Dec 12, 2024 2.900 2.940 2.680 2.710 260,526 -0.22(-7.51%)
Dec 11, 2024 2.920 3.010 2.750 2.930 263,969 +0.05(+1.74%)
Dec 10, 2024 3.020 3.020 2.830 2.880 391,063 -0.14(-4.64%)
Dec 09, 2024 2.910 3.140 2.750 3.020 342,849 +0.11(+3.78%)
Dec 06, 2024 3.220 3.260 2.850 2.910 441,833 -0.24(-7.62%)
Dec 05, 2024 3.350 3.394 3.110 3.150 265,971 -0.15(-4.55%)
Dec 04, 2024 3.310 3.400 3.175 3.300 273,764 +0.00(+0.00%)
Dec 03, 2024 3.570 3.630 3.270 3.300 340,622 -0.29(-8.08%)
Dec 02, 2024 3.830 3.858 3.560 3.590 232,380 -0.28(-7.24%)
Nov 29, 2024 3.770 3.910 3.690 3.870 208,335 +0.10(+2.65%)
Nov 27, 2024 3.950 4.030 3.730 3.770 254,980 -0.13(-3.33%)
Nov 26, 2024 4.150 4.230 3.820 3.900 258,143 -0.28(-6.70%)
Nov 25, 2024 4.170 4.240 4.120 4.180 86,108 +0.02(+0.48%)
Nov 22, 2024 4.080 4.250 4.050 4.160 131,440 +0.08(+1.96%)
Nov 21, 2024 4.110 4.250 4.020 4.080 130,354 +0.02(+0.49%)
Nov 20, 2024 4.090 4.090 3.820 4.060 146,637 +0.11(+2.78%)
Nov 19, 2024 4.300 4.350 3.900 3.950 384,272 -0.40(-9.20%)
Nov 18, 2024 4.200 4.550 4.190 4.350 221,848 +0.11(+2.59%)
Nov 15, 2024 4.390 4.390 3.895 4.240 351,448 +0.01(+0.24%)
Nov 14, 2024 4.210 4.340 4.125 4.230 103,664 +0.00(+0.00%)
Nov 13, 2024 4.400 4.460 4.182 4.230 162,882 -0.16(-3.64%)
Nov 12, 2024 4.510 4.540 4.290 4.390 157,813 -0.12(-2.66%)
Nov 11, 2024 4.890 4.890 4.370 4.510 227,714 -0.35(-7.20%)
Nov 08, 2024 4.760 4.890 4.650 4.860 124,647 +0.06(+1.25%)
Nov 07, 2024 4.840 4.902 4.770 4.800 73,009 -0.09(-1.84%)
Nov 06, 2024 4.950 4.970 4.580 4.890 200,772 -0.22(-4.31%)
Nov 05, 2024 4.860 5.130 4.860 5.110 66,377 +0.23(+4.71%)
Nov 04, 2024 5.020 5.165 4.850 4.880 134,741 -0.15(-2.98%)
Nov 01, 2024 5.070 5.124 4.980 5.030 49,227 +0.00(+0.00%)
Oct 31, 2024 5.100 5.170 5.000 5.030 55,513 -0.07(-1.37%)
Oct 30, 2024 5.100 5.294 5.070 5.100 73,629 -0.04(-0.78%)
Oct 29, 2024 5.250 5.305 5.100 5.140 122,084 +0.06(+1.18%)
Oct 28, 2024 4.820 5.180 4.820 5.080 118,912 +0.30(+6.28%)
Oct 25, 2024 4.860 4.930 4.770 4.780 48,115 -0.08(-1.65%)
Oct 24, 2024 4.870 4.890 4.800 4.860 35,372 +0.02(+0.41%)
Oct 23, 2024 4.960 4.980 4.735 4.840 61,555 -0.15(-3.01%)
Oct 22, 2024 5.050 5.050 4.899 4.990 39,790 -0.05(-0.99%)
Oct 21, 2024 5.050 5.056 4.890 5.040 90,968 +0.00(+0.00%)
Oct 18, 2024 4.930 5.150 4.880 5.040 113,265 +0.17(+3.49%)
Oct 17, 2024 4.770 4.930 4.680 4.870 104,468 +0.11(+2.31%)
Oct 16, 2024 4.550 4.850 4.550 4.760 96,259 +0.24(+5.31%)
Oct 15, 2024 4.530 4.650 4.510 4.520 58,568 -0.01(-0.22%)
Oct 14, 2024 4.680 4.700 4.500 4.530 97,808 -0.17(-3.62%)
Oct 11, 2024 4.570 4.730 4.560 4.700 84,856 +0.14(+3.07%)
Oct 10, 2024 4.640 4.680 4.510 4.560 55,163 -0.08(-1.72%)
Oct 09, 2024 4.700 4.740 4.600 4.640 62,267 +0.02(+0.43%)
Oct 08, 2024 4.660 4.730 4.530 4.620 92,353 -0.12(-2.63%)
Oct 07, 2024 4.770 4.825 4.700 4.745 77,403 -0.08(-1.56%)
Oct 04, 2024 4.870 4.870 4.710 4.820 52,195 -0.05(-1.03%)
Oct 03, 2024 4.820 4.940 4.820 4.870 39,229 +0.00(+0.00%)
Oct 02, 2024 4.800 4.990 4.800 4.870 48,972 +0.09(+1.88%)
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 and Conditions.