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

Beam Global (NQ: BEEM )

6.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 8.190 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%)
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%)
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.