Skip to main content

Beam Global (NQ: BEEM )

6.806 -0.114 (-1.65%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 14.05 14.19 12.84 13.49 433,457 +0.31(+2.35%)
Jan 31, 2022 11.20 13.29 13.18 434,090 +2.17(+19.71%)
Jan 28, 2022 10.75 11.03 10.19 11.01 262,607 +0.19(+1.76%)
Jan 27, 2022 11.89 12.06 10.79 10.82 267,287 -0.89(-7.60%)
Jan 26, 2022 12.63 12.94 11.56 11.71 326,533 -0.55(-4.49%)
Jan 25, 2022 11.86 12.59 11.44 12.26 248,300 -0.28(-2.23%)
Jan 24, 2022 11.08 12.63 10.60 12.54 627,308 +0.56(+4.67%)
Jan 21, 2022 12.39 12.76 11.83 11.98 403,313 -0.63(-5.00%)
Jan 20, 2022 13.61 13.92 12.59 12.61 302,293 -0.63(-4.76%)
Jan 19, 2022 14.20 14.53 13.16 13.24 409,053 -1.04(-7.28%)
Jan 18, 2022 14.00 15.34 13.63 14.28 425,973 -0.07(-0.49%)
Jan 14, 2022 14.35 0 -0.49(-3.30%)
Jan 13, 2022 15.41 15.76 14.72 14.84 357,736 -0.57(-3.70%)
Jan 12, 2022 15.99 16.25 15.38 15.41 495,640 -0.12(-0.77%)
Jan 11, 2022 15.98 16.73 15.45 15.53 509,041 -0.22(-1.40%)
Jan 10, 2022 15.51 16.15 15.16 15.75 407,731 -0.44(-2.72%)
Jan 07, 2022 16.67 17.29 15.85 16.19 375,986 -0.48(-2.88%)
Jan 06, 2022 17.62 18.38 16.50 16.67 506,594 -0.56(-3.25%)
Jan 05, 2022 19.56 19.62 16.99 17.23 515,987 -2.32(-11.87%)
Jan 04, 2022 20.31 20.36 18.65 19.55 269,912 -0.62(-3.07%)
Jan 03, 2022 19.10 20.78 18.54 20.17 406,202 +1.57(+8.44%)
Dec 31, 2021 19.97 20.58 18.58 18.60 386,576 -1.45(-7.23%)
Dec 30, 2021 18.83 20.26 18.60 20.05 1,284,507 +1.16(+6.14%)
Dec 29, 2021 19.31 19.42 18.28 18.89 491,906 -0.62(-3.18%)
Dec 28, 2021 20.72 20.86 19.20 19.51 566,590 -1.55(-7.36%)
Dec 27, 2021 21.81 21.84 20.80 21.06 364,901 -0.84(-3.84%)
Dec 23, 2021 21.46 22.10 20.80 21.90 581,702 +0.92(+4.39%)
Dec 22, 2021 20.08 21.86 19.61 20.98 688,879 +0.83(+4.12%)
Dec 21, 2021 20.87 21.18 19.90 20.15 394,363 +0.12(+0.60%)
Dec 20, 2021 20.59 21.25 19.60 20.03 454,276 -1.75(-8.03%)
Dec 17, 2021 20.36 21.95 19.66 21.78 671,293 +0.98(+4.71%)
Dec 16, 2021 23.20 23.28 20.33 20.80 243,106 -1.41(-6.35%)
Dec 15, 2021 21.79 22.50 20.16 22.21 344,303 +0.19(+0.86%)
Dec 14, 2021 22.10 22.51 21.50 22.02 256,514 -0.63(-2.78%)
Dec 13, 2021 22.79 23.85 22.41 22.65 185,144 -0.60(-2.58%)
Dec 10, 2021 24.02 24.39 22.80 23.25 154,182 -0.40(-1.69%)
Dec 09, 2021 25.15 25.74 23.13 23.65 154,011 -1.77(-6.96%)
Dec 08, 2021 25.79 25.94 24.91 25.42 140,954 -0.18(-0.70%)
Dec 07, 2021 24.11 25.82 24.11 25.60 304,698 +2.03(+8.61%)
Dec 06, 2021 22.03 24.66 21.00 23.57 315,924 +1.72(+7.87%)
Dec 03, 2021 24.33 24.50 21.45 21.85 368,404 -2.34(-9.67%)
Dec 02, 2021 24.21 24.75 23.51 24.19 234,811 +0.22(+0.92%)
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.