Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Global - Common Stock (NQ:BEEM)

1.610 -0.100 (-5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.720 1.774 1.580 1.610 148,439 -0.10(-5.85%)
May 29, 2025 1.800 1.822 1.680 1.710 65,700 -0.04(-2.29%)
May 28, 2025 1.830 1.830 1.730 1.750 70,537 -0.08(-4.37%)
May 27, 2025 1.670 1.870 1.645 1.830 166,872 +0.17(+10.24%)
May 23, 2025 1.690 1.740 1.650 1.660 36,579 -0.04(-2.35%)
May 22, 2025 1.650 1.740 1.650 1.700 74,508 +0.04(+2.41%)
May 21, 2025 1.660 1.790 1.621 1.660 116,919 +0.01(+0.61%)
May 20, 2025 1.590 1.680 1.560 1.650 127,473 +0.05(+3.12%)
May 19, 2025 1.620 1.690 1.580 1.600 139,196 -0.10(-5.88%)
May 16, 2025 1.870 1.870 1.530 1.700 337,147 -0.27(-13.71%)
May 15, 2025 2.010 2.100 1.940 1.970 168,279 +0.01(+0.51%)
May 14, 2025 1.980 2.000 1.940 1.960 126,748 +0.01(+0.51%)
May 13, 2025 1.890 1.980 1.890 1.950 136,527 +0.07(+3.72%)
May 12, 2025 1.850 1.950 1.810 1.880 243,584 +0.11(+6.21%)
May 09, 2025 1.510 1.839 1.510 1.770 495,609 +0.29(+19.59%)
May 08, 2025 1.440 1.510 1.430 1.480 125,526 +0.05(+3.50%)
May 07, 2025 1.450 1.450 1.405 1.430 99,862 +0.02(+1.42%)
May 06, 2025 1.460 1.480 1.400 1.410 66,305 -0.05(-3.42%)
May 05, 2025 1.450 1.480 1.450 1.460 29,262 +0.01(+0.69%)
May 02, 2025 1.430 1.475 1.430 1.450 61,980 +0.03(+2.11%)
May 01, 2025 1.430 1.477 1.410 1.420 41,823 -0.01(-0.70%)
Apr 30, 2025 1.470 1.470 1.410 1.430 62,180 -0.05(-3.38%)
Apr 29, 2025 1.520 1.520 1.460 1.480 90,223 -0.05(-3.27%)
Apr 28, 2025 1.540 1.585 1.500 1.530 45,235 +0.00(+0.00%)
Apr 25, 2025 1.430 1.580 1.430 1.530 99,638 +0.10(+6.99%)
Apr 24, 2025 1.410 1.450 1.350 1.430 119,704 +0.04(+2.88%)
Apr 23, 2025 1.410 1.440 1.370 1.390 85,133 +0.00(+0.00%)
Apr 22, 2025 1.400 1.430 1.330 1.390 162,480 -0.01(-0.71%)
Apr 21, 2025 1.450 1.480 1.366 1.400 55,781 -0.05(-3.45%)
Apr 17, 2025 1.360 1.450 1.330 1.450 144,607 +0.10(+7.41%)
Apr 16, 2025 1.440 1.475 1.350 1.350 189,500 -0.09(-6.25%)
Apr 15, 2025 1.560 1.560 1.400 1.440 256,009 -0.13(-8.28%)
Apr 14, 2025 1.960 2.000 1.550 1.570 426,351 -0.19(-10.80%)
Apr 11, 2025 1.670 1.810 1.670 1.760 1,157,020 +0.07(+4.14%)
Apr 10, 2025 1.710 1.750 1.630 1.690 93,122 +0.00(+0.00%)
Apr 09, 2025 1.520 1.720 1.500 1.690 134,739 +0.17(+11.18%)
Apr 08, 2025 1.830 1.833 1.520 1.520 152,360 -0.21(-12.14%)
Apr 07, 2025 1.660 1.800 1.620 1.730 107,895 -0.06(-3.35%)
Apr 04, 2025 1.900 1.915 1.705 1.790 251,742 -0.20(-10.05%)
Apr 03, 2025 2.010 2.130 1.910 1.990 146,300 -0.08(-3.86%)
Apr 02, 2025 2.090 2.180 2.035 2.070 107,816 -0.05(-2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.