Indicators

Beam Global (NQ: BEEM )

6.420 +0.030 (+0.47%)

Streaming Delayed Price Updated: 10:50 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	13.82	15.21	13.82	14.51	264,763	+0.82(+5.99%)
Feb 25, 2022	14.07	13.85	13.50	13.69	179,476	+0.10(+0.74%)
Feb 24, 2022	10.74	13.72	10.50	13.59	310,367	+1.88(+16.05%)
Feb 23, 2022	12.41	13.07	11.64	11.71	257,066	-0.61(-4.95%)
Feb 22, 2022	12.96	13.25	12.12	12.32	225,005	-1.15(-8.54%)
Feb 18, 2022				13.47	0	-1.06(-7.30%)
Feb 17, 2022	15.26	15.93	14.08	14.53	368,038	-0.74(-4.85%)
Feb 16, 2022	14.89	15.80	14.70	15.27	195,336	+0.21(+1.39%)
Feb 15, 2022	13.88	15.19	13.82	15.06	223,637	+1.57(+11.64%)
Feb 14, 2022	13.08	13.89	12.96	13.49	211,988	+0.28(+2.12%)
Feb 11, 2022	14.10	14.59	12.87	13.21	302,554	-0.80(-5.71%)
Feb 10, 2022	13.26	14.86	13.12	14.01	445,409	+0.42(+3.09%)
Feb 09, 2022	13.50	13.77	13.12	13.59	236,158	+0.73(+5.68%)
Feb 08, 2022	12.23	12.94	12.10	12.86	180,236	+0.66(+5.41%)
Feb 07, 2022	12.43	13.25	12.08	12.20	228,523	-0.28(-2.24%)
Feb 04, 2022	11.65	12.83	11.40	12.48	263,064	+0.89(+7.68%)
Feb 03, 2022	12.00		11.33	11.59	307,412	-0.97(-7.72%)
Feb 02, 2022	13.70	13.70	12.31	12.56	307,184	-0.93(-6.89%)

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.