Skip to main content

Beam Global (NQ: BEEM )

6.800 -0.120 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 15.44 16.47 15.35 15.44 184,791 -0.24(-1.53%)
Apr 28, 2022 16.06 16.19 14.32 15.68 233,475 -0.38(-2.37%)
Apr 27, 2022 16.01 16.80 15.33 16.06 287,948 +0.34(+2.16%)
Apr 26, 2022 16.81 16.96 15.37 15.72 236,431 -1.43(-8.34%)
Apr 25, 2022 16.84 17.50 16.55 17.15 148,983 -0.02(-0.12%)
Apr 22, 2022 17.01 17.97 16.04 17.17 223,808 -0.08(-0.46%)
Apr 21, 2022 19.55 19.98 17.09 17.25 311,308 -1.73(-9.11%)
Apr 20, 2022 22.14 22.17 18.29 18.98 508,287 -3.19(-14.39%)
Apr 19, 2022 22.83 23.90 22.00 22.17 260,398 -0.60(-2.64%)
Apr 18, 2022 25.00 25.47 22.33 22.77 451,723 -2.22(-8.88%)
Apr 14, 2022 24.70 25.77 24.24 24.99 366,276 +0.38(+1.54%)
Apr 13, 2022 23.61 25.80 23.00 24.61 436,551 +0.96(+4.06%)
Apr 12, 2022 24.34 25.80 23.47 23.65 311,100 -0.42(-1.74%)
Apr 11, 2022 22.35 24.66 21.73 24.07 241,024 +1.15(+5.02%)
Apr 08, 2022 25.49 25.50 22.31 22.92 331,624 -1.83(-7.39%)
Apr 07, 2022 21.74 25.30 21.72 24.75 330,738 +2.97(+13.64%)
Apr 06, 2022 24.70 25.00 20.76 21.78 687,311 -3.59(-14.15%)
Apr 05, 2022 23.80 26.09 23.02 25.37 552,934 +2.07(+8.88%)
Apr 04, 2022 22.22 23.84 22.14 23.30 376,388 +1.41(+6.44%)
Apr 01, 2022 20.50 23.14 20.50 21.89 447,359 +1.44(+7.04%)
Mar 31, 2022 18.08 21.00 17.53 20.45 471,607 +2.10(+11.44%)
Mar 30, 2022 18.00 19.18 17.45 18.35 418,585 +0.04(+0.22%)
Mar 29, 2022 16.75 18.36 16.62 18.31 488,672 +1.61(+9.64%)
Mar 28, 2022 16.04 16.79 15.63 16.70 265,241 +0.66(+4.11%)
Mar 25, 2022 16.70 16.90 15.50 16.04 425,250 -0.20(-1.23%)
Mar 24, 2022 15.33 16.29 15.24 16.24 263,749 +1.21(+8.05%)
Mar 23, 2022 15.40 15.85 14.76 15.03 163,678 -0.36(-2.34%)
Mar 22, 2022 15.00 16.24 14.56 15.39 313,673 +0.37(+2.46%)
Mar 21, 2022 14.91 15.28 14.32 15.02 228,769 +0.11(+0.74%)
Mar 18, 2022 15.68 16.60 14.91 14.91 993,097 -0.88(-5.57%)
Mar 17, 2022 14.53 16.05 14.36 15.79 237,590 +1.06(+7.20%)
Mar 16, 2022 14.50 14.80 13.62 14.73 266,598 +0.61(+4.32%)
Mar 15, 2022 13.76 14.24 12.91 14.12 257,097 +0.34(+2.47%)
Mar 14, 2022 14.03 14.79 13.29 13.78 314,681 -1.21(-8.07%)
Mar 11, 2022 16.63 16.68 14.89 14.99 307,088 -1.65(-9.92%)
Mar 10, 2022 16.62 16.74 15.56 16.64 285,970 -0.35(-2.06%)
Mar 09, 2022 17.00 17.70 16.19 16.99 376,853 +0.33(+1.98%)
Mar 08, 2022 14.83 17.67 14.74 16.66 799,608 +2.01(+13.72%)
Mar 07, 2022 13.51 15.15 13.51 14.65 222,117 +1.04(+7.64%)
Mar 04, 2022 13.92 14.49 13.20 13.61 184,868 -0.41(-2.92%)
Mar 03, 2022 15.05 15.10 13.85 14.02 150,381 -0.85(-5.72%)
Mar 02, 2022 14.07 14.93 13.94 14.87 116,535 +0.66(+4.64%)
Mar 01, 2022 14.63 15.40 13.77 14.21 185,432 -0.30(-2.07%)
Feb 28, 2022 13.82 15.21 13.82 14.51 264,763 +0.82(+5.99%)
Feb 25, 2022 14.07 13.85 13.50 13.69 179,476 +0.10(+0.74%)
Feb 24, 2022 10.74 13.72 10.50 13.59 310,367 +1.88(+16.05%)
Feb 23, 2022 12.41 13.07 11.64 11.71 257,066 -0.61(-4.95%)
Feb 22, 2022 12.96 13.25 12.12 12.32 225,005 -1.15(-8.54%)
Feb 18, 2022 13.47 0 -1.06(-7.30%)
Feb 17, 2022 15.26 15.93 14.08 14.53 368,038 -0.74(-4.85%)
Feb 16, 2022 14.89 15.80 14.70 15.27 195,336 +0.21(+1.39%)
Feb 15, 2022 13.88 15.19 13.82 15.06 223,637 +1.57(+11.64%)
Feb 14, 2022 13.08 13.89 12.96 13.49 211,988 +0.28(+2.12%)
Feb 11, 2022 14.10 14.59 12.87 13.21 302,554 -0.80(-5.71%)
Feb 10, 2022 13.26 14.86 13.12 14.01 445,409 +0.42(+3.09%)
Feb 09, 2022 13.50 13.77 13.12 13.59 236,158 +0.73(+5.68%)
Feb 08, 2022 12.23 12.94 12.10 12.86 180,236 +0.66(+5.41%)
Feb 07, 2022 12.43 13.25 12.08 12.20 228,523 -0.28(-2.24%)
Feb 04, 2022 11.65 12.83 11.40 12.48 263,064 +0.89(+7.68%)
Feb 03, 2022 12.00 11.33 11.59 307,412 -0.97(-7.72%)
Feb 02, 2022 13.70 13.70 12.31 12.56 307,184 -0.93(-6.89%)
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.