Indicators

Beam Global (NQ: BEEM )

6.210 -0.330 (-5.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.94	16.20	14.66	15.78	204,663	+0.87(+5.84%)
Jul 28, 2022	14.20	15.35	14.00	14.91	330,443	+1.44(+10.69%)
Jul 27, 2022	13.64	13.82	13.10	13.47	93,622	-0.03(-0.22%)
Jul 26, 2022	13.25	13.50	12.87	13.50	100,929	+0.36(+2.74%)
Jul 25, 2022	13.02	13.46	12.75	13.14	82,500	+0.07(+0.54%)
Jul 22, 2022	13.70	13.71	12.71	13.07	205,795	-0.62(-4.53%)
Jul 21, 2022	13.80	13.85	13.30	13.69	102,052	-0.15(-1.08%)
Jul 20, 2022	13.56	14.19	13.50	13.84	151,742	+0.42(+3.13%)
Jul 19, 2022	13.80	13.91	13.25	13.42	126,610	-0.12(-0.89%)
Jul 18, 2022	13.58	13.97	13.51	13.54	121,553	+0.15(+1.12%)
Jul 15, 2022	13.38	13.55	12.90	13.39	103,087	-0.18(-1.33%)
Jul 14, 2022	13.19	13.72	13.05	13.57	93,326	+0.17(+1.27%)
Jul 13, 2022	13.25	13.66	13.12	13.40	110,241	-0.13(-0.96%)
Jul 12, 2022	14.12	14.75	13.48	13.53	123,673	-0.60(-4.25%)
Jul 11, 2022	14.31	14.37	13.66	14.13	105,043	-0.19(-1.33%)
Jul 08, 2022	14.34	15.43	14.23	14.32	97,740	-0.26(-1.78%)
Jul 07, 2022	14.27	15.14	14.21	14.58	129,273	+0.38(+2.68%)
Jul 06, 2022	14.57	14.67	13.83	14.20	79,471	-0.11(-0.77%)
Jul 05, 2022	13.96	14.63	13.83	14.31	134,104	+0.17(+1.20%)

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.