Indicators

Beam Global (NQ: BEEM )

6.390 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	8.190	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%)

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.