Indicators

Beam Global (NQ: BEEM )

6.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	42.69	44.15	37.76	42.14	676,500	-0.56(-1.31%)
Feb 25, 2021	46.77	47.23	41.66	42.70	399,523	-4.45(-9.44%)
Feb 24, 2021	45.43	47.70	43.66	47.15	458,251	+2.77(+6.24%)
Feb 23, 2021	44.20	44.94	35.96	44.38	1,199,701	-5.36(-10.78%)
Feb 22, 2021	52.80	52.90	48.80	49.74	592,414	-4.54(-8.36%)
Feb 19, 2021	51.64	56.07	50.50	54.28	506,500	+4.61(+9.28%)
Feb 18, 2021	53.87	56.30	49.50	49.67	633,586	-4.34(-8.04%)
Feb 17, 2021	57.30	58.35	52.00	54.01	716,853	-3.98(-6.86%)
Feb 16, 2021	62.50	65.12	57.12	57.99	490,325	-4.77(-7.60%)
Feb 12, 2021	60.75	64.55	59.63	62.76	319,200	+1.78(+2.92%)
Feb 11, 2021	64.24	65.90	58.69	60.98	527,883	-2.89(-4.52%)
Feb 10, 2021	67.84	69.37	61.59	63.87	458,077	-3.64(-5.39%)
Feb 09, 2021	68.58	71.29	66.00	67.51	421,004	-0.93(-1.36%)
Feb 08, 2021	66.30	69.99	66.30	68.44	412,560	+1.69(+2.53%)
Feb 05, 2021	67.59	69.80	65.56	66.75	348,800	+1.22(+1.86%)
Feb 04, 2021	67.83	68.83	63.01	65.53	401,427	-0.95(-1.43%)
Feb 03, 2021	61.62	66.85	61.00	66.48	710,344	+5.70(+9.38%)
Feb 02, 2021	62.04	62.38	58.67	60.78	303,416	-0.10(-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.