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

Beam Global (NQ: BEEM )

6.210 -0.040 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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 5.880 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%)
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.