Indicators

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

Historical Prices

Month:

Year:

Range:

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

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.