Indicators

Beam Global (NQ: BEEM )

6.450 +0.060 (+0.94%)

Streaming Delayed Price Updated: 11:08 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	11.20	13.29		13.18	434,090	+2.17(+19.71%)
Jan 28, 2022	10.75	11.03	10.19	11.01	262,607	+0.19(+1.76%)
Jan 27, 2022	11.89	12.06	10.79	10.82	267,287	-0.89(-7.60%)
Jan 26, 2022	12.63	12.94	11.56	11.71	326,533	-0.55(-4.49%)
Jan 25, 2022	11.86	12.59	11.44	12.26	248,300	-0.28(-2.23%)
Jan 24, 2022	11.08	12.63	10.60	12.54	627,308	+0.56(+4.67%)
Jan 21, 2022	12.39	12.76	11.83	11.98	403,313	-0.63(-5.00%)
Jan 20, 2022	13.61	13.92	12.59	12.61	302,293	-0.63(-4.76%)
Jan 19, 2022	14.20	14.53	13.16	13.24	409,053	-1.04(-7.28%)
Jan 18, 2022	14.00	15.34	13.63	14.28	425,973	-0.07(-0.49%)
Jan 14, 2022				14.35	0	-0.49(-3.30%)
Jan 13, 2022	15.41	15.76	14.72	14.84	357,736	-0.57(-3.70%)
Jan 12, 2022	15.99	16.25	15.38	15.41	495,640	-0.12(-0.77%)
Jan 11, 2022	15.98	16.73	15.45	15.53	509,041	-0.22(-1.40%)
Jan 10, 2022	15.51	16.15	15.16	15.75	407,731	-0.44(-2.72%)
Jan 07, 2022	16.67	17.29	15.85	16.19	375,986	-0.48(-2.88%)
Jan 06, 2022	17.62	18.38	16.50	16.67	506,594	-0.56(-3.25%)
Jan 05, 2022	19.56	19.62	16.99	17.23	515,987	-2.32(-11.87%)
Jan 04, 2022	20.31	20.36	18.65	19.55	269,912	-0.62(-3.07%)

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.