Indicators

Beam Global (NQ: BEEM )

6.360 +0.140 (+2.25%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	34.44	35.00	31.55	34.25	897,316	-1.10(-3.11%)
Nov 27, 2020	33.00	35.84	32.51	35.35	989,400	+4.31(+13.89%)
Nov 25, 2020	30.30	32.39	30.11	31.04	770,600	-1.00(-3.12%)
Nov 24, 2020	35.60	35.84	30.17	32.04	2,460,292	-3.15(-8.95%)
Nov 23, 2020	30.01	37.50	29.50	35.19	4,356,492	+9.89(+39.09%)
Nov 20, 2020	22.34	27.48	21.80	25.30	1,578,000	+3.64(+16.81%)
Nov 19, 2020	20.61	21.72	20.15	21.66	757,127	+1.78(+8.95%)
Nov 18, 2020	21.70	21.70	19.70	19.88	457,455	-1.50(-7.02%)
Nov 17, 2020	22.70	22.92	20.77	21.38	426,383	-0.64(-2.91%)
Nov 16, 2020	19.33	22.71	19.18	22.02	730,205	+3.15(+16.69%)
Nov 13, 2020	18.40	19.30	18.11	18.87	369,300	+0.27(+1.45%)
Nov 12, 2020	18.35	19.15	18.23	18.60	228,789	-0.16(-0.85%)
Nov 11, 2020	18.28	19.15	18.00	18.76	183,867	+0.40(+2.18%)
Nov 10, 2020	18.20	18.40	17.07	18.36	210,568	+0.19(+1.05%)
Nov 09, 2020	19.88	20.00	18.02	18.17	324,225	-0.41(-2.21%)
Nov 06, 2020	19.21	19.44	16.94	18.58	550,500	-0.91(-4.67%)
Nov 05, 2020	18.30	19.82	17.68	19.49	521,149	+2.09(+12.01%)
Nov 04, 2020	17.30	17.79	16.30	17.40	323,597	+0.72(+4.32%)
Nov 03, 2020	16.29	17.30	15.95	16.68	626,338	+0.70(+4.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.