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

Beam Global (NQ: BEEM )

5.040 -0.230 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 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 (%)
Aug 15, 2024 5.400 5.490 5.040 5.040 149,661 -0.23(-4.36%)
Aug 14, 2024 5.580 5.770 5.120 5.270 248,899 -0.48(-8.35%)
Aug 13, 2024 5.560 5.870 5.550 5.750 163,058 +0.29(+5.31%)
Aug 12, 2024 5.270 5.640 5.270 5.460 128,049 +0.08(+1.49%)
Aug 09, 2024 5.480 5.530 5.270 5.380 60,362 -0.11(-2.00%)
Aug 08, 2024 5.270 5.540 5.200 5.490 88,285 +0.26(+4.97%)
Aug 07, 2024 5.160 5.390 5.050 5.230 113,912 +0.19(+3.77%)
Aug 06, 2024 5.110 5.350 4.950 5.040 83,507 -0.01(-0.20%)
Aug 05, 2024 4.940 5.230 4.824 5.050 200,375 -0.21(-3.99%)
Aug 02, 2024 5.600 5.600 5.260 5.260 148,056 -0.48(-8.36%)
Aug 01, 2024 6.100 6.253 5.730 5.740 187,099 -0.35(-5.75%)
Jul 31, 2024 6.060 6.300 6.000 6.090 63,266 +0.02(+0.33%)
Jul 30, 2024 6.240 6.430 5.980 6.070 60,738 -0.26(-4.11%)
Jul 29, 2024 6.190 6.500 6.137 6.330 125,630 +0.15(+2.43%)
Jul 26, 2024 6.030 6.309 5.950 6.180 102,695 +0.24(+4.04%)
Jul 25, 2024 5.960 6.240 5.910 5.940 147,044 -0.02(-0.34%)
Jul 24, 2024 6.050 6.150 5.950 5.960 134,854 -0.16(-2.61%)
Jul 23, 2024 5.981 6.220 5.917 6.120 126,184 +0.10(+1.66%)
Jul 22, 2024 6.020 6.168 5.840 6.020 89,433 +0.05(+0.84%)
Jul 19, 2024 5.950 6.060 5.800 5.970 100,429 +0.03(+0.51%)
Jul 18, 2024 6.160 6.320 5.890 5.940 199,253 -0.23(-3.73%)
Jul 17, 2024 6.490 6.550 6.130 6.170 225,358 -0.41(-6.23%)
Jul 16, 2024 6.370 6.720 6.171 6.580 220,914 +0.14(+2.17%)
Jul 15, 2024 6.530 6.804 6.400 6.440 213,166 -0.11(-1.68%)
Jul 12, 2024 6.610 7.088 6.460 6.550 428,916 -0.16(-2.38%)
Jul 11, 2024 7.000 7.230 6.360 6.710 453,226 -0.21(-3.03%)
Jul 10, 2024 7.420 7.650 6.730 6.920 714,757 -0.74(-9.66%)
Jul 09, 2024 7.030 7.680 6.550 7.660 1,538,896 +1.17(+18.03%)
Jul 08, 2024 5.500 6.590 5.340 6.490 1,197,361 +0.99(+18.00%)
Jul 05, 2024 5.440 5.530 5.150 5.500 215,179 +0.12(+2.14%)
Jul 03, 2024 5.270 5.580 5.030 5.385 255,195 +0.12(+2.38%)
Jul 02, 2024 4.680 5.390 4.446 5.260 489,514 +0.89(+20.37%)
Jul 01, 2024 4.600 4.600 4.350 4.370 45,991 -0.24(-5.21%)
Jun 28, 2024 4.710 4.750 4.480 4.610 102,198 -0.04(-0.86%)
Jun 27, 2024 4.530 4.680 4.500 4.650 58,266 +0.15(+3.33%)
Jun 26, 2024 4.410 4.560 4.306 4.500 68,355 +0.13(+2.97%)
Jun 25, 2024 4.840 4.840 4.300 4.370 263,452 -0.45(-9.34%)
Jun 24, 2024 5.120 5.120 4.730 4.820 134,335 -0.30(-5.86%)
Jun 21, 2024 5.050 5.135 5.000 5.120 58,023 +0.06(+1.19%)
Jun 20, 2024 5.260 5.260 5.050 5.060 110,055 -0.22(-4.17%)
Jun 18, 2024 5.630 5.670 5.250 5.280 101,956 -0.37(-6.55%)
Jun 17, 2024 5.720 5.840 5.560 5.650 55,886 -0.20(-3.42%)
Jun 14, 2024 5.760 5.880 5.680 5.850 28,909 +0.02(+0.34%)
Jun 13, 2024 5.860 5.903 5.740 5.830 42,691 -0.03(-0.51%)
Jun 12, 2024 5.910 5.955 5.745 5.860 97,552 +0.08(+1.38%)
Jun 11, 2024 5.750 5.800 5.660 5.780 57,684 +0.03(+0.52%)
Jun 10, 2024 5.780 5.804 5.650 5.750 84,007 -0.13(-2.21%)
Jun 07, 2024 5.950 5.960 5.795 5.880 62,175 -0.12(-2.00%)
Jun 06, 2024 5.960 6.070 5.952 6.000 43,324 -0.02(-0.33%)
Jun 05, 2024 5.920 6.040 5.915 6.020 102,714 +0.12(+2.03%)
Jun 04, 2024 5.700 5.960 5.590 5.900 71,624 +0.11(+1.90%)
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.