Indicators

Beam Global (NQ: BEEM )

6.390 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.50	31.13	28.84	29.19	315,880	+0.04(+0.14%)
May 27, 2021	29.50	29.70	27.64	29.15	321,282	+0.19(+0.66%)
May 26, 2021	25.40	29.53	25.20	28.96	441,413	+4.00(+16.03%)
May 25, 2021	24.99	25.44	23.75	24.96	321,668	+0.07(+0.28%)
May 24, 2021	25.93	26.28	24.30	24.89	280,294	-0.58(-2.28%)
May 21, 2021	26.44	26.44	24.73	25.47	211,720	-0.04(-0.16%)
May 20, 2021	25.50	26.31	24.37	25.51	405,686	+1.50(+6.25%)
May 19, 2021	23.46	24.32	23.03	24.01	202,066	-0.62(-2.52%)
May 18, 2021	23.25	25.61	22.72	24.63	299,467	+1.53(+6.62%)
May 17, 2021	23.77	24.00	22.06	23.10	355,644	-0.87(-3.63%)
May 14, 2021	21.78	24.47	21.71	23.97	391,943	+2.49(+11.59%)
May 13, 2021	22.98	23.75	20.68	21.48	733,462	-2.77(-11.42%)
May 12, 2021	24.53	26.09	24.16	24.25	303,250	-1.36(-5.31%)
May 11, 2021	23.25	26.33	23.14	25.61	607,406	-0.69(-2.62%)
May 10, 2021	31.48	31.72	26.21	26.30	506,178	-4.82(-15.49%)
May 07, 2021	29.69	31.30	29.21	31.12	334,602	+1.99(+6.83%)
May 06, 2021	30.45	30.82	28.07	29.13	406,568	-1.78(-5.76%)
May 05, 2021	31.58	32.47	30.42	30.91	165,758	-0.61(-1.94%)
May 04, 2021	30.99	31.69	29.81	31.52	216,643	-0.50(-1.56%)

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.