Skip to main content

Beam Global (NQ: BEEM )

5.030 -0.070 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 36.44 44.82 36.20 43.36 990,905 +6.12(+16.43%)
Mar 30, 2021 35.04 38.50 33.78 37.24 670,927 +1.85(+5.23%)
Mar 29, 2021 40.50 40.69 34.42 35.39 595,414 -4.98(-12.34%)
Mar 26, 2021 38.13 41.49 37.10 40.37 568,700 +2.96(+7.91%)
Mar 25, 2021 34.44 37.67 33.60 37.41 468,130 +1.54(+4.29%)
Mar 24, 2021 40.47 41.52 35.39 35.87 416,550 -4.33(-10.77%)
Mar 23, 2021 43.07 44.17 38.59 40.20 394,641 -3.19(-7.35%)
Mar 22, 2021 44.66 45.35 42.67 43.39 255,091 -1.98(-4.36%)
Mar 19, 2021 42.03 46.11 40.47 45.37 543,800 +3.83(+9.22%)
Mar 18, 2021 44.03 44.54 40.97 41.54 335,526 -3.40(-7.57%)
Mar 17, 2021 41.90 46.08 40.53 44.94 431,285 +1.04(+2.37%)
Mar 16, 2021 48.05 48.05 43.50 43.90 580,625 -4.54(-9.37%)
Mar 15, 2021 49.94 50.39 47.15 48.44 444,386 +0.29(+0.60%)
Mar 12, 2021 45.25 49.73 42.66 48.15 692,500 +0.63(+1.33%)
Mar 11, 2021 40.04 48.80 39.06 47.52 824,803 +8.88(+22.98%)
Mar 10, 2021 40.58 40.88 36.50 38.64 745,511 +1.94(+5.29%)
Mar 09, 2021 35.01 38.22 33.69 36.70 850,402 +4.06(+12.44%)
Mar 08, 2021 30.86 35.52 30.09 32.64 934,714 +2.12(+6.95%)
Mar 05, 2021 31.68 32.47 26.19 30.52 1,201,900 -0.14(-0.46%)
Mar 04, 2021 36.58 36.63 28.87 30.66 1,289,510 -6.25(-16.93%)
Mar 03, 2021 40.97 41.99 36.46 36.91 579,062 -3.49(-8.64%)
Mar 02, 2021 42.73 44.48 40.24 40.40 270,214 -3.30(-7.55%)
Mar 01, 2021 44.33 44.69 40.06 43.70 546,978 +1.56(+3.70%)
Feb 26, 2021 42.69 44.15 37.76 42.14 676,500 -0.56(-1.31%)
Feb 25, 2021 46.77 47.23 41.66 42.70 399,523 -4.45(-9.44%)
Feb 24, 2021 45.43 47.70 43.66 47.15 458,251 +2.77(+6.24%)
Feb 23, 2021 44.20 44.94 35.96 44.38 1,199,701 -5.36(-10.78%)
Feb 22, 2021 52.80 52.90 48.80 49.74 592,414 -4.54(-8.36%)
Feb 19, 2021 51.64 56.07 50.50 54.28 506,500 +4.61(+9.28%)
Feb 18, 2021 53.87 56.30 49.50 49.67 633,586 -4.34(-8.04%)
Feb 17, 2021 57.30 58.35 52.00 54.01 716,853 -3.98(-6.86%)
Feb 16, 2021 62.50 65.12 57.12 57.99 490,325 -4.77(-7.60%)
Feb 12, 2021 60.75 64.55 59.63 62.76 319,200 +1.78(+2.92%)
Feb 11, 2021 64.24 65.90 58.69 60.98 527,883 -2.89(-4.52%)
Feb 10, 2021 67.84 69.37 61.59 63.87 458,077 -3.64(-5.39%)
Feb 09, 2021 68.58 71.29 66.00 67.51 421,004 -0.93(-1.36%)
Feb 08, 2021 66.30 69.99 66.30 68.44 412,560 +1.69(+2.53%)
Feb 05, 2021 67.59 69.80 65.56 66.75 348,800 +1.22(+1.86%)
Feb 04, 2021 67.83 68.83 63.01 65.53 401,427 -0.95(-1.43%)
Feb 03, 2021 61.62 66.85 61.00 66.48 710,344 +5.70(+9.38%)
Feb 02, 2021 62.04 62.38 58.67 60.78 303,416 -0.10(-0.16%)
Feb 01, 2021 58.00 61.25 57.35 60.88 456,793 +4.10(+7.22%)
Jan 29, 2021 59.57 61.83 56.03 56.78 374,200 -2.73(-4.59%)
Jan 28, 2021 58.56 60.84 56.28 59.51 371,462 +1.28(+2.20%)
Jan 27, 2021 60.00 63.32 56.62 58.23 538,024 -5.17(-8.15%)
Jan 26, 2021 61.70 64.80 60.00 63.40 496,847 +4.39(+7.44%)
Jan 25, 2021 63.78 65.13 56.59 59.01 770,746 -6.78(-10.31%)
Jan 22, 2021 64.26 66.32 62.80 65.79 494,900 -0.21(-0.32%)
Jan 21, 2021 61.73 66.14 60.75 66.00 504,229 +4.42(+7.18%)
Jan 20, 2021 62.00 64.67 60.81 61.58 659,148 +0.03(+0.05%)
Jan 19, 2021 62.97 64.91 60.23 61.55 445,704 +0.84(+1.38%)
Jan 15, 2021 65.25 65.99 60.04 60.71 991,700 -6.58(-9.78%)
Jan 14, 2021 72.99 72.99 65.07 67.29 708,477 -2.46(-3.53%)
Jan 13, 2021 70.34 72.00 68.51 69.75 419,086 -0.58(-0.82%)
Jan 12, 2021 71.50 74.12 68.26 70.33 504,004 -0.81(-1.14%)
Jan 11, 2021 67.62 75.50 66.51 71.14 688,738 +1.04(+1.48%)
Jan 08, 2021 71.41 72.37 66.64 70.10 774,200 +3.09(+4.61%)
Jan 07, 2021 66.30 68.44 64.00 67.01 764,615 +6.84(+11.37%)
Jan 06, 2021 56.91 65.00 56.28 60.17 1,282,573 +4.27(+7.64%)
Jan 05, 2021 52.13 58.08 50.54 55.90 848,511 +0.09(+0.16%)
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.