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

Beam Global (NQ: BEEM )

6.540 +0.110 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 5.410 5.590 5.310 5.480 93,971 +0.04(+0.74%)
Oct 30, 2023 5.450 5.740 5.250 5.440 151,658 -0.07(-1.27%)
Oct 27, 2023 5.700 5.720 5.490 5.510 100,726 -0.19(-3.33%)
Oct 26, 2023 5.610 5.889 5.600 5.700 77,483 +0.05(+0.88%)
Oct 25, 2023 5.770 5.771 5.468 5.650 205,607 -0.12(-2.08%)
Oct 24, 2023 6.130 6.200 5.710 5.770 200,520 -0.21(-3.51%)
Oct 23, 2023 6.200 6.270 5.950 5.980 161,909 -0.31(-4.93%)
Oct 20, 2023 6.660 6.700 6.210 6.290 166,413 -0.46(-6.81%)
Oct 19, 2023 6.720 6.886 6.640 6.750 59,424 +0.00(+0.00%)
Oct 18, 2023 7.100 7.100 6.730 6.750 94,643 -0.39(-5.46%)
Oct 17, 2023 7.120 7.300 7.050 7.140 67,230 -0.04(-0.56%)
Oct 16, 2023 7.220 7.370 7.070 7.180 84,906 +0.07(+0.98%)
Oct 13, 2023 7.000 7.230 6.900 7.110 101,716 +0.13(+1.86%)
Oct 12, 2023 7.150 7.164 6.779 6.980 74,579 -0.08(-1.13%)
Oct 11, 2023 7.720 7.960 6.970 7.060 261,248 -0.64(-8.31%)
Oct 10, 2023 6.930 7.765 6.930 7.700 106,635 +0.78(+11.27%)
Oct 09, 2023 6.910 7.100 6.800 6.920 73,271 -0.25(-3.49%)
Oct 06, 2023 6.820 7.250 6.790 7.170 80,817 +0.32(+4.67%)
Oct 05, 2023 6.950 7.039 6.780 6.850 98,322 -0.17(-2.42%)
Oct 04, 2023 7.110 7.133 6.960 7.020 93,562 -0.11(-1.54%)
Oct 03, 2023 7.020 7.190 6.950 7.130 75,384 +0.06(+0.85%)
Oct 02, 2023 7.380 7.480 7.000 7.070 117,637 -0.31(-4.20%)
Sep 29, 2023 7.570 7.760 7.320 7.380 61,569 -0.11(-1.47%)
Sep 28, 2023 7.500 7.620 7.170 7.490 213,454 +0.01(+0.13%)
Sep 27, 2023 7.440 7.726 7.420 7.480 39,150 +0.12(+1.63%)
Sep 26, 2023 7.650 7.730 7.280 7.360 85,328 -0.31(-4.04%)
Sep 25, 2023 7.040 7.760 7.600 7.670 116,045 +0.61(+8.64%)
Sep 22, 2023 7.100 7.230 7.040 7.060 95,131 -0.04(-0.56%)
Sep 21, 2023 7.510 7.670 7.050 7.100 302,248 -0.61(-7.91%)
Sep 20, 2023 7.890 8.010 7.710 7.710 54,807 -0.11(-1.41%)
Sep 19, 2023 7.850 7.982 7.710 7.820 152,402 -0.01(-0.13%)
Sep 18, 2023 8.010 8.190 7.830 7.830 104,458 -0.13(-1.63%)
Sep 15, 2023 8.370 8.420 7.960 7.960 364,486 -0.50(-5.91%)
Sep 14, 2023 8.300 8.668 8.210 8.460 98,174 +0.17(+2.05%)
Sep 13, 2023 8.550 8.730 8.280 8.290 149,281 -0.21(-2.47%)
Sep 12, 2023 7.880 8.640 7.840 8.500 234,226 +0.70(+8.97%)
Sep 11, 2023 8.040 8.100 7.780 7.800 92,961 -0.20(-2.50%)
Sep 08, 2023 8.000 8.080 7.910 8.000 106,480 -0.07(-0.87%)
Sep 07, 2023 8.110 8.110 7.685 8.070 137,358 -0.13(-1.59%)
Sep 06, 2023 8.780 8.780 8.160 8.200 131,024 -0.60(-6.82%)
Sep 05, 2023 8.650 8.890 8.619 8.800 67,627 +0.10(+1.15%)
Sep 01, 2023 8.710 8.940 8.650 8.700 79,935 +0.00(+0.00%)
Aug 31, 2023 8.680 8.810 8.575 8.700 95,008 +0.02(+0.23%)
Aug 30, 2023 8.590 8.680 8.450 8.680 89,030 +0.05(+0.58%)
Aug 29, 2023 8.300 8.750 8.200 8.630 160,536 +0.33(+3.98%)
Aug 28, 2023 8.430 8.600 8.220 8.300 185,102 -0.03(-0.36%)
Aug 25, 2023 7.920 8.410 7.890 8.330 185,414 +0.60(+7.76%)
Aug 24, 2023 8.530 8.530 7.720 7.730 308,534 -0.86(-10.01%)
Aug 23, 2023 8.490 8.740 8.440 8.590 88,012 +0.09(+1.06%)
Aug 22, 2023 8.600 8.720 8.300 8.500 104,691 +0.01(+0.12%)
Aug 21, 2023 8.250 8.620 8.140 8.490 176,047 +0.26(+3.16%)
Aug 18, 2023 8.130 8.450 8.080 8.230 200,658 -0.01(-0.12%)
Aug 17, 2023 8.660 8.739 7.980 8.240 386,709 -0.37(-4.30%)
Aug 16, 2023 9.110 9.193 8.580 8.610 370,104 -0.44(-4.86%)
Aug 15, 2023 10.20 10.25 9.030 9.050 349,619 -0.56(-5.83%)
Aug 14, 2023 9.380 9.890 9.182 9.610 358,298 +0.23(+2.45%)
Aug 11, 2023 9.550 9.700 9.206 9.380 274,355 -0.36(-3.70%)
Aug 10, 2023 9.890 10.25 9.640 9.740 206,456 -0.16(-1.62%)
Aug 09, 2023 9.970 10.01 9.560 9.900 132,622 -0.06(-0.60%)
Aug 08, 2023 9.910 9.960 9.450 9.960 154,521 +0.00(+0.00%)
Aug 07, 2023 10.43 10.43 9.720 9.960 145,868 -0.44(-4.23%)
Aug 04, 2023 10.56 10.73 10.33 10.40 93,040 -0.16(-1.52%)
Aug 03, 2023 10.55 11.25 10.55 10.56 163,462 -0.16(-1.49%)
Aug 02, 2023 11.15 11.20 10.25 10.72 258,917 -0.70(-6.13%)
Aug 01, 2023 11.50 11.50 11.05 11.42 146,239 -0.06(-0.52%)
Jul 31, 2023 10.73 11.51 10.73 11.48 199,974 +0.78(+7.29%)
Jul 28, 2023 10.49 10.74 10.35 10.70 146,532 +0.28(+2.69%)
Jul 27, 2023 11.26 11.46 10.37 10.42 122,192 -0.61(-5.53%)
Jul 26, 2023 10.88 11.17 10.83 11.03 85,217 +0.14(+1.29%)
Jul 25, 2023 11.40 11.55 10.82 10.89 151,462 -0.56(-4.89%)
Jul 24, 2023 11.49 11.74 11.27 11.45 131,133 -0.04(-0.35%)
Jul 21, 2023 11.83 11.98 11.34 11.49 158,961 -0.28(-2.38%)
Jul 20, 2023 12.42 12.53 11.75 11.77 162,416 -0.63(-5.08%)
Jul 19, 2023 12.11 12.57 11.97 12.40 139,111 +0.30(+2.48%)
Jul 18, 2023 12.24 12.50 11.92 12.10 292,144 -0.15(-1.22%)
Jul 17, 2023 11.28 12.38 11.05 12.25 379,817 +1.01(+8.99%)
Jul 14, 2023 11.80 12.16 11.10 11.24 345,966 -0.27(-2.35%)
Jul 13, 2023 10.65 11.66 10.50 11.51 809,635 +1.03(+9.83%)
Jul 12, 2023 10.23 10.63 10.00 10.48 289,655 +0.35(+3.46%)
Jul 11, 2023 10.15 10.20 9.950 10.13 97,323 -0.02(-0.20%)
Jul 10, 2023 10.00 10.25 9.800 10.15 90,342 +0.11(+1.10%)
Jul 07, 2023 9.790 10.23 9.790 10.04 104,108 +0.18(+1.83%)
Jul 06, 2023 10.13 10.21 9.603 9.860 207,451 -0.40(-3.90%)
Jul 05, 2023 10.35 10.42 10.07 10.26 103,316 -0.17(-1.63%)
Jul 03, 2023 10.40 10.63 10.22 10.43 72,760 +0.08(+0.77%)
Jun 30, 2023 10.71 10.84 10.34 10.35 99,117 -0.29(-2.73%)
Jun 29, 2023 10.45 10.91 10.38 10.64 304,241 +0.14(+1.33%)
Jun 28, 2023 10.50 10.60 10.25 10.50 117,890 +0.09(+0.86%)
Jun 27, 2023 10.09 10.57 9.940 10.41 206,174 +0.27(+2.66%)
Jun 26, 2023 10.44 10.73 10.04 10.14 128,233 -0.39(-3.70%)
Jun 23, 2023 10.20 10.54 10.12 10.53 212,653 +0.31(+3.03%)
Jun 22, 2023 10.26 10.59 10.13 10.22 214,654 -0.16(-1.54%)
Jun 21, 2023 10.36 10.48 9.990 10.38 274,620 -0.22(-2.08%)
Jun 20, 2023 9.960 11.15 9.930 10.60 1,008,110 +0.66(+6.64%)
Jun 16, 2023 10.50 10.58 9.590 9.940 711,516 -0.54(-5.15%)
Jun 15, 2023 10.94 11.18 10.41 10.48 292,497 +0.63(+6.40%)
May 08, 2023 9.810 10.19 9.400 9.850 87,344 +0.15(+1.55%)
May 05, 2023 9.350 9.800 9.190 9.700 81,486 +0.53(+5.78%)
May 04, 2023 8.990 9.170 8.800 9.170 65,316 +0.14(+1.55%)
May 03, 2023 8.650 9.305 8.597 9.030 157,271 +0.41(+4.76%)
May 02, 2023 8.730 8.950 8.510 8.620 115,669 -0.17(-1.93%)
May 01, 2023 9.000 9.090 8.760 8.790 100,544 -0.13(-1.46%)
Apr 28, 2023 9.150 9.270 8.830 8.920 184,438 -0.34(-3.67%)
Apr 27, 2023 9.350 9.560 9.210 9.260 117,459 +0.00(+0.00%)
Apr 26, 2023 9.820 9.940 9.210 9.260 142,298 -0.47(-4.83%)
Apr 25, 2023 10.01 10.15 9.710 9.730 118,338 -0.31(-3.09%)
Apr 24, 2023 10.06 10.34 9.720 10.04 127,560 -0.07(-0.69%)
Apr 21, 2023 10.03 10.35 9.800 10.11 199,571 +0.06(+0.60%)
Apr 20, 2023 10.68 10.85 10.02 10.05 166,136 -0.87(-7.97%)
Apr 19, 2023 10.84 11.02 10.45 10.92 154,864 -0.02(-0.18%)
Apr 18, 2023 11.29 11.49 10.88 10.94 157,282 -0.24(-2.15%)
Apr 17, 2023 11.44 11.80 11.04 11.18 155,306 -0.25(-2.19%)
Apr 14, 2023 11.94 12.19 11.39 11.43 148,301 -0.65(-5.38%)
Apr 13, 2023 11.92 12.32 11.75 12.08 150,486 +0.20(+1.68%)
Apr 12, 2023 12.28 12.87 11.82 11.88 124,225 -0.31(-2.54%)
Apr 11, 2023 12.68 12.74 12.10 12.19 130,689 -0.12(-0.97%)
Apr 10, 2023 12.15 12.87 12.15 12.31 174,765 +0.14(+1.15%)
Apr 06, 2023 12.72 12.76 12.08 12.17 207,854 -0.61(-4.77%)
Apr 05, 2023 14.04 14.09 12.78 12.78 199,259 -1.28(-9.10%)
Apr 04, 2023 14.92 15.02 13.96 14.06 107,622 -0.77(-5.19%)
Apr 03, 2023 15.87 16.17 14.67 14.83 107,378 -1.08(-6.79%)
Mar 31, 2023 14.56 16.18 14.50 15.91 172,716 +1.44(+9.95%)
Mar 30, 2023 17.02 17.14 14.33 14.47 330,077 -2.23(-13.38%)
Mar 29, 2023 16.22 16.96 15.76 16.70 251,604 +0.68(+4.28%)
Mar 28, 2023 15.93 16.25 15.78 16.02 59,533 -0.05(-0.31%)
Mar 27, 2023 15.85 16.41 15.53 16.07 96,611 +0.04(+0.25%)
Mar 24, 2023 16.13 16.35 15.66 16.03 116,019 -0.06(-0.37%)
Mar 23, 2023 15.50 17.19 15.39 16.09 291,653 +1.59(+10.97%)
Mar 22, 2023 14.75 15.18 14.50 14.50 79,642 -0.22(-1.49%)
Mar 21, 2023 14.53 15.15 14.46 14.72 90,590 +0.46(+3.23%)
Mar 20, 2023 14.84 14.89 14.26 14.26 62,768 -0.66(-4.42%)
Mar 17, 2023 14.57 14.98 14.34 14.92 188,873 +0.43(+2.97%)
Mar 16, 2023 13.31 14.70 13.15 14.49 109,285 +1.02(+7.57%)
Mar 15, 2023 14.21 14.64 13.32 13.47 153,423 -1.06(-7.30%)
Mar 14, 2023 14.39 14.90 14.08 14.53 77,116 +0.23(+1.61%)
Mar 13, 2023 14.13 14.55 13.77 14.30 111,315 -0.07(-0.49%)
Mar 10, 2023 15.45 15.48 14.25 14.37 284,190 -1.14(-7.35%)
Mar 09, 2023 16.18 16.39 15.24 15.51 222,730 -0.67(-4.14%)
Mar 08, 2023 16.29 16.33 15.73 16.18 117,262 -0.12(-0.74%)
Mar 07, 2023 16.24 16.68 16.06 16.30 57,313 +0.07(+0.43%)
Mar 06, 2023 16.73 16.84 16.20 16.23 41,190 -0.46(-2.76%)
Mar 03, 2023 16.38 16.91 16.36 16.69 71,703 +0.31(+1.89%)
Mar 02, 2023 16.23 16.52 15.91 16.38 65,682 -0.02(-0.12%)
Mar 01, 2023 16.97 17.06 16.33 16.40 99,520 -0.48(-2.84%)
Feb 28, 2023 16.84 17.15 16.39 16.88 92,452 +0.45(+2.74%)
Feb 27, 2023 16.66 16.86 16.32 16.43 62,644 -0.11(-0.67%)
Feb 24, 2023 16.63 16.80 16.36 16.54 80,721 -0.46(-2.71%)
Feb 23, 2023 16.64 17.11 16.52 17.00 82,381 +0.50(+3.03%)
Feb 22, 2023 16.50 16.64 15.88 16.50 161,856 +0.05(+0.30%)
Feb 21, 2023 16.05 17.29 16.05 16.45 213,338 +0.59(+3.72%)
Feb 17, 2023 16.13 16.24 15.60 15.86 153,380 -0.44(-2.70%)
Feb 16, 2023 16.89 17.15 16.30 16.30 104,040 -0.70(-4.12%)
Feb 15, 2023 16.54 17.32 16.48 17.00 67,550 +0.24(+1.43%)
Feb 14, 2023 17.01 17.27 16.51 16.76 65,193 +0.13(+0.78%)
Feb 13, 2023 17.21 17.21 16.54 16.63 99,726 -0.11(-0.66%)
Feb 10, 2023 16.62 17.00 16.25 16.74 88,847 -0.13(-0.77%)
Feb 09, 2023 17.01 17.28 16.64 16.87 73,269 +0.02(+0.12%)
Feb 08, 2023 17.11 17.62 16.70 16.85 105,266 -0.19(-1.12%)
Feb 07, 2023 17.29 17.50 16.63 17.04 91,513 -0.35(-2.01%)
Feb 06, 2023 17.22 17.75 17.01 17.39 69,759 +0.07(+0.40%)
Feb 03, 2023 17.25 17.89 17.00 17.32 100,260 -0.31(-1.76%)
Feb 02, 2023 18.06 18.47 16.91 17.63 172,501 -0.14(-0.79%)
Feb 01, 2023 17.34 18.09 17.04 17.77 99,056 +0.36(+2.07%)
Jan 31, 2023 17.69 17.82 17.28 17.41 79,438 -0.09(-0.51%)
Jan 30, 2023 17.87 18.65 17.13 17.50 113,939 -0.74(-4.06%)
Jan 27, 2023 17.59 18.89 17.50 18.24 120,334 +0.43(+2.41%)
Jan 26, 2023 18.20 18.28 17.62 17.81 58,009 -0.19(-1.06%)
Jan 25, 2023 17.65 18.15 17.29 18.00 83,180 +0.29(+1.64%)
Jan 24, 2023 18.28 18.41 17.68 17.71 61,851 -0.46(-2.53%)
Jan 23, 2023 18.00 18.75 17.65 18.17 83,400 +0.29(+1.62%)
Jan 20, 2023 17.73 18.22 17.71 17.88 83,085 +0.36(+2.05%)
Jan 19, 2023 17.40 17.66 17.09 17.52 96,502 -0.34(-1.90%)
Jan 18, 2023 18.49 18.89 17.82 17.86 75,685 -0.44(-2.40%)
Jan 17, 2023 17.40 18.65 17.13 18.30 164,780 +0.75(+4.27%)
Jan 13, 2023 17.19 17.68 17.00 17.55 128,994 -0.15(-0.85%)
Jan 12, 2023 17.40 17.80 17.22 17.70 75,592 +0.23(+1.32%)
Jan 11, 2023 17.91 18.30 17.11 17.47 152,915 -0.17(-0.96%)
Jan 10, 2023 16.36 17.75 16.19 17.64 148,327 +1.40(+8.62%)
Jan 09, 2023 16.60 17.16 16.13 16.24 119,939 -0.29(-1.75%)
Jan 06, 2023 16.99 17.49 16.40 16.53 117,317 -0.41(-2.42%)
Jan 05, 2023 16.71 17.06 16.24 16.94 74,225 -0.18(-1.05%)
Jan 04, 2023 16.35 17.25 15.93 17.12 135,141 +0.65(+3.95%)
Jan 03, 2023 17.96 17.98 15.79 16.47 201,689 -1.00(-5.72%)
Dec 30, 2022 16.43 17.74 16.16 17.47 230,053 +1.06(+6.46%)
Dec 29, 2022 15.40 16.41 15.26 16.41 359,501 +1.07(+6.98%)
Dec 28, 2022 15.23 15.60 14.50 15.34 194,027 -0.08(-0.52%)
Dec 27, 2022 15.85 16.01 15.01 15.42 138,320 -0.54(-3.38%)
Dec 23, 2022 15.77 16.17 15.24 15.96 162,310 -0.08(-0.50%)
Dec 22, 2022 16.16 16.16 14.84 16.04 229,915 -0.55(-3.32%)
Dec 21, 2022 16.71 17.27 16.25 16.59 143,212 -0.06(-0.36%)
Dec 20, 2022 17.48 17.85 16.55 16.65 198,040 -1.20(-6.72%)
Dec 19, 2022 19.88 19.88 17.48 17.85 189,217 -1.55(-7.99%)
Dec 16, 2022 18.47 20.35 18.26 19.40 260,246 +0.75(+4.02%)
Dec 15, 2022 18.10 19.51 18.10 18.65 174,827 +0.62(+3.44%)
Dec 14, 2022 18.15 18.71 17.89 18.03 144,967 -0.04(-0.22%)
Dec 13, 2022 19.34 19.62 18.01 18.07 248,191 -0.80(-4.24%)
Dec 12, 2022 19.07 19.94 18.02 18.87 224,957 -0.44(-2.28%)
Dec 09, 2022 20.76 21.58 19.27 19.31 218,245 -1.60(-7.65%)
Dec 08, 2022 19.28 21.18 19.01 20.91 220,985 +1.81(+9.48%)
Dec 07, 2022 19.53 20.00 19.00 19.10 125,167 -0.37(-1.90%)
Dec 06, 2022 20.00 20.25 18.89 19.47 152,132 -0.66(-3.28%)
Dec 05, 2022 19.50 21.00 18.94 20.13 287,322 +0.43(+2.18%)
Dec 02, 2022 17.99 19.89 17.70 19.70 317,092 +1.61(+8.90%)
Dec 01, 2022 19.24 19.24 17.29 18.09 338,006 -1.06(-5.54%)
Nov 30, 2022 19.18 19.50 18.35 19.15 236,130 +0.41(+2.19%)
Nov 29, 2022 20.00 20.33 18.31 18.74 407,858 -0.64(-3.30%)
Nov 28, 2022 18.20 19.70 16.65 19.38 1,092,060 +1.27(+7.01%)
Nov 25, 2022 17.68 18.24 17.51 18.11 107,176 +0.77(+4.44%)
Nov 23, 2022 17.75 18.18 16.90 17.34 159,592 -0.52(-2.91%)
Nov 22, 2022 16.65 17.88 16.53 17.86 173,254 +1.22(+7.33%)
Nov 21, 2022 16.93 16.96 15.91 16.64 162,026 -0.52(-3.03%)
Nov 18, 2022 18.15 18.15 16.94 17.16 149,553 -0.64(-3.60%)
Nov 17, 2022 16.30 18.50 15.97 17.80 404,412 +1.31(+7.94%)
Nov 16, 2022 16.88 17.15 15.60 16.49 164,050 -0.38(-2.25%)
Nov 15, 2022 16.70 17.40 15.90 16.87 279,155 +1.12(+7.11%)
Nov 14, 2022 17.12 17.20 15.64 15.75 362,587 +0.11(+0.70%)
Nov 11, 2022 14.56 16.30 13.65 15.64 442,131 +2.59(+19.85%)
Nov 10, 2022 12.66 13.33 12.38 13.05 244,385 +0.97(+8.03%)
Nov 09, 2022 12.26 12.42 11.85 12.08 61,055 -0.27(-2.19%)
Nov 08, 2022 12.85 12.85 12.09 12.35 52,092 -0.42(-3.29%)
Nov 07, 2022 13.07 13.07 12.07 12.77 77,134 -0.10(-0.78%)
Nov 04, 2022 12.93 13.07 12.08 12.87 122,067 +0.05(+0.39%)
Nov 03, 2022 11.98 12.94 11.67 12.82 91,035 +0.98(+8.28%)
Nov 02, 2022 12.21 12.61 11.67 11.84 82,305 -0.44(-3.58%)
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.