Skip to main content

Beam Global (NQ: BEEM )

6.962 +0.042 (+0.61%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.680 8.810 8.575 8.700 95,008 +0.02(+0.23%)
Aug 30, 2023 8.590 8.680 8.450 8.680 89,030 +0.05(+0.58%)
Aug 29, 2023 8.300 8.750 8.200 8.630 160,536 +0.33(+3.98%)
Aug 28, 2023 8.430 8.600 8.220 8.300 185,102 -0.03(-0.36%)
Aug 25, 2023 7.920 8.410 7.890 8.330 185,414 +0.60(+7.76%)
Aug 24, 2023 8.530 8.530 7.720 7.730 308,534 -0.86(-10.01%)
Aug 23, 2023 8.490 8.740 8.440 8.590 88,012 +0.09(+1.06%)
Aug 22, 2023 8.600 8.720 8.300 8.500 104,691 +0.01(+0.12%)
Aug 21, 2023 8.250 8.620 8.140 8.490 176,047 +0.26(+3.16%)
Aug 18, 2023 8.130 8.450 8.080 8.230 200,658 -0.01(-0.12%)
Aug 17, 2023 8.660 8.739 7.980 8.240 386,709 -0.37(-4.30%)
Aug 16, 2023 9.110 9.193 8.580 8.610 370,104 -0.44(-4.86%)
Aug 15, 2023 10.20 10.25 9.030 9.050 349,619 -0.56(-5.83%)
Aug 14, 2023 9.380 9.890 9.182 9.610 358,298 +0.23(+2.45%)
Aug 11, 2023 9.550 9.700 9.206 9.380 274,355 -0.36(-3.70%)
Aug 10, 2023 9.890 10.25 9.640 9.740 206,456 -0.16(-1.62%)
Aug 09, 2023 9.970 10.01 9.560 9.900 132,622 -0.06(-0.60%)
Aug 08, 2023 9.910 9.960 9.450 9.960 154,521 +0.00(+0.00%)
Aug 07, 2023 10.43 10.43 9.720 9.960 145,868 -0.44(-4.23%)
Aug 04, 2023 10.56 10.73 10.33 10.40 93,040 -0.16(-1.52%)
Aug 03, 2023 10.55 11.25 10.55 10.56 163,462 -0.16(-1.49%)
Aug 02, 2023 11.15 11.20 10.25 10.72 258,917 -0.70(-6.13%)
Aug 01, 2023 11.50 11.50 11.05 11.42 146,239 -0.06(-0.52%)
Jul 31, 2023 10.73 11.51 10.73 11.48 199,974 +0.78(+7.29%)
Jul 28, 2023 10.49 10.74 10.35 10.70 146,532 +0.28(+2.69%)
Jul 27, 2023 11.26 11.46 10.37 10.42 122,192 -0.61(-5.53%)
Jul 26, 2023 10.88 11.17 10.83 11.03 85,217 +0.14(+1.29%)
Jul 25, 2023 11.40 11.55 10.82 10.89 151,462 -0.56(-4.89%)
Jul 24, 2023 11.49 11.74 11.27 11.45 131,133 -0.04(-0.35%)
Jul 21, 2023 11.83 11.98 11.34 11.49 158,961 -0.28(-2.38%)
Jul 20, 2023 12.42 12.53 11.75 11.77 162,416 -0.63(-5.08%)
Jul 19, 2023 12.11 12.57 11.97 12.40 139,111 +0.30(+2.48%)
Jul 18, 2023 12.24 12.50 11.92 12.10 292,149 -0.15(-1.22%)
Jul 17, 2023 11.28 12.38 11.05 12.25 379,817 +1.01(+8.99%)
Jul 14, 2023 11.80 12.16 11.10 11.24 345,966 -0.27(-2.35%)
Jul 13, 2023 10.65 11.66 10.50 11.51 809,635 +1.03(+9.83%)
Jul 12, 2023 10.23 10.63 10.00 10.48 289,655 +0.35(+3.46%)
Jul 11, 2023 10.15 10.20 9.950 10.13 97,323 -0.02(-0.20%)
Jul 10, 2023 10.00 10.25 9.800 10.15 90,342 +0.11(+1.10%)
Jul 07, 2023 9.790 10.23 9.790 10.04 104,108 +0.18(+1.83%)
Jul 06, 2023 10.13 10.21 9.603 9.860 207,451 -0.40(-3.90%)
Jul 05, 2023 10.35 10.42 10.07 10.26 103,316 -0.17(-1.63%)
Jul 03, 2023 10.40 10.63 10.22 10.43 72,760 +0.08(+0.77%)
Jun 30, 2023 10.71 10.84 10.34 10.35 99,117 -0.29(-2.73%)
Jun 29, 2023 10.45 10.91 10.38 10.64 304,241 +0.14(+1.33%)
Jun 28, 2023 10.50 10.60 10.25 10.50 117,890 +0.09(+0.86%)
Jun 27, 2023 10.09 10.57 9.940 10.41 206,174 +0.27(+2.66%)
Jun 26, 2023 10.44 10.73 10.04 10.14 128,233 -0.39(-3.70%)
Jun 23, 2023 10.20 10.54 10.12 10.53 212,653 +0.31(+3.03%)
Jun 22, 2023 10.26 10.59 10.13 10.22 214,654 -0.16(-1.54%)
Jun 21, 2023 10.36 10.48 9.990 10.38 274,620 -0.22(-2.08%)
Jun 20, 2023 9.960 11.15 9.930 10.60 1,008,110 +0.66(+6.64%)
Jun 16, 2023 10.50 10.58 9.590 9.940 711,516 -0.54(-5.15%)
Jun 15, 2023 10.94 11.18 10.41 10.48 292,497 -0.32(-2.96%)
Jun 14, 2023 11.45 11.58 10.66 10.80 164,941 -0.60(-5.26%)
Jun 13, 2023 10.70 11.63 10.70 11.40 185,300 +0.70(+6.54%)
Jun 12, 2023 10.85 10.85 10.42 10.70 146,599 -0.20(-1.83%)
Jun 09, 2023 11.53 11.56 10.78 10.90 136,355 -0.56(-4.89%)
Jun 08, 2023 11.64 11.84 11.35 11.46 68,806 -0.16(-1.38%)
Jun 07, 2023 12.12 12.27 11.47 11.62 151,174 -0.36(-3.01%)
Jun 06, 2023 11.23 12.00 11.23 11.98 102,160 +0.68(+6.02%)
Jun 05, 2023 11.58 11.90 11.23 11.30 107,622 -0.62(-5.20%)
Jun 02, 2023 12.03 12.12 11.53 11.92 90,972 +0.05(+0.42%)
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.