Indicators

Beam Global (NQ: BEEM )

6.320 +0.070 (+1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	59.57	61.83	56.03	56.78	374,200	-2.73(-4.59%)
Jan 28, 2021	58.56	60.84	56.28	59.51	371,462	+1.28(+2.20%)
Jan 27, 2021	60.00	63.32	56.62	58.23	538,024	-5.17(-8.15%)
Jan 26, 2021	61.70	64.80	60.00	63.40	496,847	+4.39(+7.44%)
Jan 25, 2021	63.78	65.13	56.59	59.01	770,746	-6.78(-10.31%)
Jan 22, 2021	64.26	66.32	62.80	65.79	494,900	-0.21(-0.32%)
Jan 21, 2021	61.73	66.14	60.75	66.00	504,229	+4.42(+7.18%)
Jan 20, 2021	62.00	64.67	60.81	61.58	659,148	+0.03(+0.05%)
Jan 19, 2021	62.97	64.91	60.23	61.55	445,704	+0.84(+1.38%)
Jan 15, 2021	65.25	65.99	60.04	60.71	991,700	-6.58(-9.78%)
Jan 14, 2021	72.99	72.99	65.07	67.29	708,477	-2.46(-3.53%)
Jan 13, 2021	70.34	72.00	68.51	69.75	419,086	-0.58(-0.82%)
Jan 12, 2021	71.50	74.12	68.26	70.33	504,004	-0.81(-1.14%)
Jan 11, 2021	67.62	75.50	66.51	71.14	688,738	+1.04(+1.48%)
Jan 08, 2021	71.41	72.37	66.64	70.10	774,200	+3.09(+4.61%)
Jan 07, 2021	66.30	68.44	64.00	67.01	764,615	+6.84(+11.37%)
Jan 06, 2021	56.91	65.00	56.28	60.17	1,282,573	+4.27(+7.64%)
Jan 05, 2021	52.13	58.08	50.54	55.90	848,511	+0.09(+0.16%)

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.