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

Beam Global - Common Stock (NQ: BEEM )

3.670 +0.100 (+2.80%)
Streaming Delayed Price Updated: 11:38 AM EST, Jan 3, 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 (%)
Jan 02, 2025 3.250 3.770 3.241 3.570 449,085 +0.40(+12.62%)
Dec 31, 2024 3.170 0 -0.07(-2.16%)
Dec 30, 2024 3.480 3.480 3.151 3.240 296,568 -0.26(-7.43%)
Dec 27, 2024 3.450 3.570 3.150 3.500 553,705 +0.12(+3.55%)
Dec 26, 2024 2.790 3.500 2.720 3.380 820,652 +0.55(+19.43%)
Dec 24, 2024 2.890 2.890 2.730 2.830 185,468 -0.04(-1.39%)
Dec 23, 2024 2.890 2.970 2.850 2.870 259,720 -0.01(-0.35%)
Dec 20, 2024 2.980 3.072 2.850 2.880 293,319 -0.12(-4.16%)
Dec 19, 2024 3.420 3.420 2.920 3.005 454,252 -0.16(-4.91%)
Dec 18, 2024 2.910 3.540 2.900 3.160 1,038,042 +0.29(+10.10%)
Dec 17, 2024 2.770 2.900 2.730 2.870 196,503 +0.04(+1.41%)
Dec 16, 2024 2.650 2.830 2.650 2.830 139,352 +0.13(+4.81%)
Dec 13, 2024 2.710 2.850 2.620 2.700 185,812 -0.01(-0.37%)
Dec 12, 2024 2.900 2.940 2.680 2.710 260,526 -0.22(-7.51%)
Dec 11, 2024 2.920 3.010 2.750 2.930 263,969 +0.05(+1.74%)
Dec 10, 2024 3.020 3.020 2.830 2.880 391,063 -0.14(-4.64%)
Dec 09, 2024 2.910 3.140 2.750 3.020 342,849 +0.11(+3.78%)
Dec 06, 2024 3.220 3.260 2.850 2.910 441,833 -0.24(-7.62%)
Dec 05, 2024 3.350 3.394 3.110 3.150 265,971 -0.15(-4.55%)
Dec 04, 2024 3.310 3.400 3.175 3.300 273,764 +0.00(+0.00%)
Dec 03, 2024 3.570 3.630 3.270 3.300 340,622 -0.29(-8.08%)
Dec 02, 2024 3.830 3.858 3.560 3.590 232,380 -0.28(-7.24%)
Nov 29, 2024 3.770 3.910 3.690 3.870 208,335 +0.10(+2.65%)
Nov 27, 2024 3.950 4.030 3.730 3.770 254,980 -0.13(-3.33%)
Nov 26, 2024 4.150 4.230 3.820 3.900 258,143 -0.28(-6.70%)
Nov 25, 2024 4.170 4.240 4.120 4.180 86,108 +0.02(+0.48%)
Nov 22, 2024 4.080 4.250 4.050 4.160 131,440 +0.08(+1.96%)
Nov 21, 2024 4.110 4.250 4.020 4.080 130,354 +0.02(+0.49%)
Nov 20, 2024 4.090 4.090 3.820 4.060 146,637 +0.11(+2.78%)
Nov 19, 2024 4.300 4.350 3.900 3.950 384,272 -0.40(-9.20%)
Nov 18, 2024 4.200 4.550 4.190 4.350 221,848 +0.11(+2.59%)
Nov 15, 2024 4.390 4.390 3.895 4.240 351,448 +0.01(+0.24%)
Nov 14, 2024 4.210 4.340 4.125 4.230 103,664 +0.00(+0.00%)
Nov 13, 2024 4.400 4.460 4.182 4.230 162,882 -0.16(-3.64%)
Nov 12, 2024 4.510 4.540 4.290 4.390 157,813 -0.12(-2.66%)
Nov 11, 2024 4.890 4.890 4.370 4.510 227,714 -0.35(-7.20%)
Nov 08, 2024 4.760 4.890 4.650 4.860 124,647 +0.06(+1.25%)
Nov 07, 2024 4.840 4.902 4.770 4.800 73,009 -0.09(-1.84%)
Nov 06, 2024 4.950 4.970 4.580 4.890 200,772 -0.22(-4.31%)
Nov 05, 2024 4.860 5.130 4.860 5.110 66,377 +0.23(+4.71%)
Nov 04, 2024 5.020 5.165 4.850 4.880 134,741 -0.15(-2.98%)
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 and Conditions.