Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Global (NQ: BEEM )

6.210 -0.330 (-5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 6.610 6.646 6.149 6.210 96,235 -0.33(-5.05%)
May 02, 2024 6.510 6.600 6.396 6.540 30,163 +0.04(+0.62%)
May 01, 2024 6.570 6.660 6.320 6.500 43,671 +0.00(+0.00%)
Apr 30, 2024 6.400 6.649 6.280 6.500 99,799 +0.11(+1.72%)
Apr 29, 2024 6.580 6.640 6.271 6.390 86,032 -0.15(-2.29%)
Apr 26, 2024 6.430 6.580 6.334 6.540 66,436 +0.11(+1.71%)
Apr 25, 2024 6.210 6.590 6.150 6.430 64,132 +0.10(+1.58%)
Apr 24, 2024 6.670 6.680 6.220 6.330 75,452 -0.27(-4.09%)
Apr 23, 2024 5.920 6.650 5.920 6.600 122,764 +0.67(+11.30%)
Apr 22, 2024 6.150 6.150 5.660 5.930 127,968 -0.21(-3.42%)
Apr 19, 2024 6.360 6.510 6.050 6.140 160,075 -0.26(-4.06%)
Apr 18, 2024 6.560 6.820 6.140 6.400 154,665 +0.20(+3.23%)
Apr 17, 2024 5.700 6.490 5.700 6.200 226,968 +0.68(+12.32%)
Apr 16, 2024 5.260 5.540 5.140 5.520 103,850 +0.22(+4.25%)
Apr 15, 2024 5.590 5.730 5.230 5.295 141,770 -0.29(-5.28%)
Apr 12, 2024 5.720 5.840 5.510 5.590 49,557 -0.16(-2.78%)
Apr 11, 2024 5.640 5.892 5.500 5.750 105,872 +0.11(+1.95%)
Apr 10, 2024 6.000 6.052 5.460 5.640 190,334 -0.45(-7.31%)
Apr 09, 2024 5.960 6.120 5.750 6.085 140,192 +0.17(+2.79%)
Apr 08, 2024 6.460 6.460 5.920 5.920 182,707 -0.45(-7.06%)
Apr 05, 2024 6.320 6.600 6.300 6.370 76,719 -0.02(-0.31%)
Apr 04, 2024 6.590 6.660 6.350 6.390 73,227 -0.13(-1.99%)
Apr 03, 2024 6.250 6.520 6.170 6.520 97,839 +0.19(+3.00%)
Apr 02, 2024 6.650 6.650 6.280 6.330 110,778 -0.27(-4.09%)
Apr 01, 2024 6.800 6.910 6.550 6.600 101,389 -0.20(-2.94%)
Mar 28, 2024 6.930 6.990 6.800 6.800 46,397 -0.12(-1.73%)
Mar 27, 2024 6.840 6.980 6.755 6.920 57,454 +0.24(+3.59%)
Mar 26, 2024 6.790 6.820 6.640 6.680 64,521 -0.04(-0.60%)
Mar 25, 2024 6.650 6.810 6.645 6.720 49,420 +0.05(+0.75%)
Mar 22, 2024 6.930 6.930 6.620 6.670 119,750 -0.31(-4.44%)
Mar 21, 2024 7.150 7.207 6.820 6.980 63,804 -0.15(-2.10%)
Mar 20, 2024 6.980 7.190 6.920 7.130 43,485 +0.11(+1.57%)
Mar 19, 2024 6.790 7.060 6.750 7.020 76,394 +0.15(+2.18%)
Mar 18, 2024 6.900 6.990 6.780 6.870 51,407 -0.05(-0.72%)
Mar 15, 2024 6.910 6.990 6.720 6.920 78,890 -0.04(-0.57%)
Mar 14, 2024 7.240 7.240 6.810 6.960 66,566 -0.28(-3.87%)
Mar 13, 2024 7.260 7.300 7.100 7.240 56,222 -0.03(-0.41%)
Mar 12, 2024 7.200 7.280 7.050 7.270 72,086 +0.33(+4.76%)
Mar 11, 2024 7.070 7.155 6.895 6.940 41,017 -0.15(-2.12%)
Mar 08, 2024 7.060 7.270 7.030 7.090 78,173 +0.15(+2.16%)
Mar 07, 2024 6.980 7.070 6.850 6.940 67,797 +0.07(+1.02%)
Mar 06, 2024 6.820 7.050 6.646 6.870 89,895 +0.21(+3.15%)
Mar 05, 2024 6.750 6.880 6.610 6.660 122,447 -0.23(-3.34%)
Mar 04, 2024 7.190 7.290 6.760 6.890 93,022 -0.22(-3.09%)
Mar 01, 2024 6.990 7.300 6.900 7.110 85,167 +0.11(+1.57%)
Feb 29, 2024 7.050 7.280 6.810 7.000 102,064 +0.15(+2.19%)
Feb 28, 2024 6.800 6.935 6.710 6.850 79,501 -0.04(-0.58%)
Feb 27, 2024 7.140 7.140 6.810 6.890 72,958 -0.09(-1.29%)
Feb 26, 2024 7.030 7.150 6.860 6.980 113,909 +0.00(+0.00%)
Feb 23, 2024 6.970 7.050 6.611 6.980 88,398 +0.28(+4.18%)
Feb 22, 2024 7.200 7.226 6.635 6.700 155,333 -0.33(-4.69%)
Feb 21, 2024 7.010 7.320 6.910 7.030 82,465 -0.06(-0.85%)
Feb 20, 2024 7.650 7.650 6.930 7.090 178,867 -0.66(-8.46%)
Feb 16, 2024 7.760 8.060 7.560 7.745 146,433 -0.20(-2.46%)
Feb 15, 2024 8.390 8.478 7.860 7.940 158,497 -0.43(-5.14%)
Feb 14, 2024 7.690 8.380 7.630 8.370 279,228 +0.83(+11.01%)
Feb 13, 2024 7.000 7.750 6.900 7.540 196,659 +0.25(+3.43%)
Feb 12, 2024 7.150 7.350 7.000 7.290 127,293 +0.14(+1.96%)
Feb 09, 2024 7.510 7.590 7.070 7.150 145,305 -0.28(-3.77%)
Feb 08, 2024 7.540 7.680 7.400 7.430 112,549 -0.07(-0.93%)
Feb 07, 2024 7.500 7.530 7.222 7.500 92,483 +0.10(+1.35%)
Feb 06, 2024 6.960 7.430 6.920 7.400 109,042 +0.44(+6.32%)
Feb 05, 2024 7.290 7.300 6.845 6.960 116,356 -0.32(-4.40%)
Feb 02, 2024 7.120 7.290 6.810 7.280 98,180 +0.03(+0.41%)
Feb 01, 2024 6.780 7.320 6.760 7.250 141,689 +0.42(+6.15%)
Jan 31, 2024 6.610 7.189 6.560 6.830 117,407 +0.15(+2.17%)
Jan 30, 2024 6.870 6.940 6.660 6.685 53,824 -0.21(-2.98%)
Jan 29, 2024 6.300 6.950 6.231 6.890 70,217 +0.58(+9.19%)
Jan 26, 2024 6.250 6.450 6.210 6.310 60,392 +0.12(+1.94%)
Jan 25, 2024 6.950 6.950 6.190 6.190 133,801 -0.66(-9.64%)
Jan 24, 2024 7.290 7.315 6.830 6.850 190,696 -0.17(-2.42%)
Jan 23, 2024 6.540 7.349 6.540 7.020 332,336 +0.57(+8.84%)
Jan 22, 2024 5.920 6.480 5.903 6.450 141,506 +0.56(+9.51%)
Jan 19, 2024 5.820 5.920 5.610 5.890 112,745 +0.10(+1.73%)
Jan 18, 2024 5.760 5.817 5.620 5.790 114,467 +0.10(+1.76%)
Jan 17, 2024 5.770 5.770 5.540 5.690 136,451 -0.21(-3.56%)
Jan 16, 2024 5.900 5.935 5.560 5.900 168,216 +0.27(+4.80%)
Jan 12, 2024 5.810 5.930 5.585 5.630 87,015 -0.13(-2.26%)
Jan 11, 2024 5.900 5.900 5.560 5.760 139,227 -0.19(-3.19%)
Jan 10, 2024 6.100 6.100 5.870 5.950 110,616 -0.16(-2.62%)
Jan 09, 2024 6.050 6.270 6.050 6.110 70,325 -0.08(-1.29%)
Jan 08, 2024 6.070 6.365 6.060 6.190 83,826 +0.12(+1.98%)
Jan 05, 2024 6.360 6.580 6.060 6.070 142,949 -0.39(-6.04%)
Jan 04, 2024 6.320 6.540 6.260 6.460 110,075 +0.09(+1.41%)
Jan 03, 2024 6.620 6.620 6.260 6.370 161,899 -0.29(-4.35%)
Jan 02, 2024 6.990 7.250 6.600 6.660 216,327 -0.43(-6.06%)
Dec 29, 2023 7.620 7.680 7.080 7.090 363,749 -0.54(-7.08%)
Dec 28, 2023 7.430 7.990 7.140 7.630 1,027,090 +0.10(+1.33%)
Dec 27, 2023 7.680 7.750 7.170 7.530 354,607 -0.02(-0.26%)
Dec 26, 2023 7.190 7.760 7.060 7.550 423,209 +0.50(+7.09%)
Dec 22, 2023 6.800 7.270 6.690 7.050 274,139 +0.34(+5.07%)
Dec 21, 2023 6.370 7.040 6.370 6.710 384,783 +0.43(+6.93%)
Dec 20, 2023 6.330 7.060 6.270 6.275 332,477 -0.11(-1.80%)
Dec 19, 2023 6.230 6.540 6.230 6.390 115,063 +0.16(+2.57%)
Dec 18, 2023 6.430 6.588 6.104 6.230 120,240 -0.28(-4.30%)
Dec 15, 2023 6.600 6.840 6.330 6.510 135,418 -0.10(-1.51%)
Dec 14, 2023 6.140 6.960 6.130 6.610 403,693 +0.62(+10.35%)
Dec 13, 2023 5.480 6.000 5.436 5.990 184,034 +0.46(+8.32%)
Dec 12, 2023 5.500 5.600 5.230 5.530 125,380 +0.01(+0.18%)
Dec 11, 2023 5.460 5.700 5.350 5.520 171,927 +0.19(+3.56%)
Dec 08, 2023 5.000 5.370 5.000 5.330 128,647 +0.30(+5.96%)
Dec 07, 2023 5.230 5.347 5.010 5.030 193,153 -0.18(-3.45%)
Dec 06, 2023 5.390 5.480 5.140 5.210 103,488 -0.12(-2.25%)
Dec 05, 2023 5.490 5.570 5.230 5.330 155,572 -0.17(-3.09%)
Dec 04, 2023 5.900 5.990 5.460 5.500 191,196 -0.24(-4.18%)
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.