Beam Global BEEM
NASDAQ · United States · Producer Manufacturing
$1.13+0.01 (+0.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.13 | +0.89% | $1.14 | $1.15 | $1.13 | 158.00K |
| 2026-09-29 | $1.12 | -1.75% | $1.14 | $1.15 | $1.11 | 253.90K |
| 2026-09-28 | $1.14 | -4.20% | $1.19 | $1.21 | $1.13 | 206.00K |
| 2026-09-25 | $1.19 | -1.65% | $1.21 | $1.22 | $1.19 | 127.80K |
| 2026-09-24 | $1.21 | -1.22% | $1.21 | $1.23 | $1.19 | 153.90K |
| 2026-09-23 | $1.23 | -4.30% | $1.28 | $1.28 | $1.22 | 322.10K |
| 2026-09-22 | $1.28 | -4.48% | $1.35 | $1.35 | $1.25 | 1.23M |
| 2026-09-21 | $1.34 | +1.52% | $1.33 | $1.37 | $1.32 | 300.50K |
| 2026-09-18 | $1.32 | -2.22% | $1.36 | $1.36 | $1.29 | 326.10K |
| 2026-09-17 | $1.35 | 0.00% | $1.36 | $1.40 | $1.35 | 273.90K |
| 2026-09-16 | $1.35 | -2.17% | $1.37 | $1.39 | $1.34 | 354.20K |
| 2026-09-15 | $1.38 | -2.82% | $1.40 | $1.42 | $1.36 | 414.50K |
| 2026-09-14 | $1.42 | -0.70% | $1.42 | $1.46 | $1.41 | 425.00K |
| 2026-09-11 | $1.43 | +3.62% | $1.40 | $1.46 | $1.38 | 229.00K |
| 2026-09-10 | $1.38 | -0.72% | $1.37 | $1.43 | $1.36 | 355.90K |
| 2026-09-09 | $1.39 | -2.11% | $1.41 | $1.43 | $1.38 | 256.00K |
| 2026-09-08 | $1.42 | +0.71% | $1.41 | $1.47 | $1.40 | 263.60K |
| 2026-09-04 | $1.41 | -0.70% | $1.41 | $1.46 | $1.40 | 355.60K |
| 2026-09-03 | $1.42 | +1.43% | $1.41 | $1.45 | $1.40 | 319.30K |
| 2026-09-02 | $1.40 | +0.72% | $1.37 | $1.42 | $1.36 | 273.20K |
| 2026-09-01 | $1.39 | -2.11% | $1.39 | $1.41 | $1.35 | 482.60K |
| 2026-08-31 | $1.42 | -3.40% | $1.47 | $1.48 | $1.41 | 664.10K |
| 2026-08-28 | $1.47 | -5.77% | $1.53 | $1.56 | $1.43 | 701.00K |
| 2026-08-27 | $1.56 | -8.77% | $1.68 | $1.69 | $1.53 | 1.51M |
| 2026-08-26 | $1.71 | +25.74% | $1.35 | $1.75 | $1.33 | 4.90M |
| 2026-08-25 | $1.36 | -4.90% | $1.45 | $1.48 | $1.36 | 1.20M |
| 2026-08-24 | $1.43 | -8.92% | $1.53 | $1.57 | $1.42 | 1.12M |
| 2026-08-21 | $1.57 | +15.44% | $1.36 | $1.63 | $1.35 | 5.55M |
| 2026-08-20 | $1.36 | +12.40% | $1.39 | $1.45 | $1.29 | 20.92M |
| 2026-08-19 | $1.21 | +5.22% | $1.15 | $1.25 | $1.13 | 8.84M |
| 2026-08-18 | $1.15 | +0.88% | $1.15 | $1.17 | $1.08 | 630.90K |
| 2026-08-17 | $1.14 | +0.88% | $1.14 | $1.18 | $1.13 | 342.70K |
| 2026-08-14 | $1.13 | -1.74% | $1.11 | $1.14 | $1.08 | 340.00K |
| 2026-08-13 | $1.15 | -0.86% | $1.16 | $1.20 | $1.14 | 362.30K |
| 2026-08-12 | $1.16 | 0.00% | $1.17 | $1.17 | $1.15 | 88.70K |
| 2026-08-11 | $1.16 | +1.75% | $1.14 | $1.17 | $1.13 | 177.00K |
| 2026-08-10 | $1.14 | 0.00% | $1.12 | $1.15 | $1.11 | 200.70K |
| 2026-08-07 | $1.14 | +1.79% | $1.12 | $1.17 | $1.12 | 458.50K |
| 2026-08-06 | $1.12 | 0.00% | $1.10 | $1.16 | $1.10 | 201.40K |
| 2026-08-05 | $1.12 | -2.61% | $1.13 | $1.14 | $1.08 | 291.50K |
| 2026-08-04 | $1.15 | +5.50% | $1.09 | $1.17 | $1.09 | 642.40K |
| 2026-08-03 | $1.09 | +3.81% | $1.05 | $1.12 | $1.05 | 200.50K |
| 2026-07-31 | $1.05 | +0.96% | $1.04 | $1.06 | $1.02 | 147.90K |
| 2026-07-30 | $1.04 | +6.23% | $1.00 | $1.05 | $0.99 | 385.20K |
| 2026-07-29 | $0.98 | -5.87% | $1.03 | $1.04 | $0.96 | 316.10K |
| 2026-07-28 | $1.04 | -0.95% | $1.02 | $1.05 | $1.00 | 285.80K |
| 2026-07-27 | $1.05 | +3.96% | $1.03 | $1.08 | $1.02 | 159.30K |
| 2026-07-24 | $1.01 | -7.34% | $1.07 | $1.09 | $1.01 | 354.00K |
| 2026-07-23 | $1.09 | 0.00% | $1.08 | $1.10 | $1.07 | 355.20K |
| 2026-07-22 | $1.09 | +0.93% | $1.09 | $1.11 | $1.07 | 579.10K |
| 2026-07-21 | $1.08 | +5.88% | $1.03 | $1.09 | $1.02 | 4.36M |
| 2026-07-20 | $1.02 | -0.97% | $1.05 | $1.07 | $1.02 | 326.60K |
| 2026-07-17 | $1.03 | -1.90% | $1.02 | $1.07 | $1.01 | 402.90K |
| 2026-07-16 | $1.05 | -1.87% | $1.04 | $1.07 | $1.03 | 285.70K |
| 2026-07-15 | $1.07 | +0.94% | $1.10 | $1.11 | $1.05 | 510.10K |
| 2026-07-14 | $1.06 | -5.36% | $1.08 | $1.13 | $1.03 | 1.29M |
| 2026-07-13 | $1.12 | -4.27% | $1.17 | $1.17 | $1.11 | 348.30K |
| 2026-07-10 | $1.17 | 0.00% | $1.16 | $1.20 | $1.14 | 380.90K |
| 2026-07-09 | $1.17 | -3.31% | $1.21 | $1.23 | $1.16 | 350.20K |
| 2026-07-08 | $1.21 | 0.00% | $1.18 | $1.22 | $1.15 | 504.40K |
| 2026-07-07 | $1.21 | -6.20% | $1.28 | $1.30 | $1.19 | 396.60K |
| 2026-07-06 | $1.29 | 0.00% | $1.29 | $1.34 | $1.28 | 413.10K |
| 2026-07-02 | $1.29 | 0.00% | $1.30 | $1.36 | $1.28 | 388.80K |
| 2026-07-01 | $1.29 | -0.77% | $1.28 | $1.32 | $1.27 | 214.00K |
| 2026-06-30 | $1.30 | +5.69% | $1.24 | $1.31 | $1.23 | 423.10K |
| 2026-06-29 | $1.23 | +0.82% | $1.21 | $1.25 | $1.18 | 345.20K |
| 2026-06-26 | $1.22 | +1.67% | $1.20 | $1.22 | $1.15 | 736.90K |
| 2026-06-25 | $1.20 | -4.00% | $1.32 | $1.32 | $1.20 | 429.20K |
| 2026-06-24 | $1.25 | -6.02% | $1.34 | $1.34 | $1.19 | 852.30K |
| 2026-06-23 | $1.33 | -4.32% | $1.35 | $1.41 | $1.33 | 650.00K |
| 2026-06-22 | $1.39 | +1.46% | $1.33 | $1.45 | $1.29 | 1.04M |
| 2026-06-18 | $1.37 | +4.58% | $1.27 | $1.41 | $1.27 | 1.90M |
| 2026-06-17 | $1.31 | -0.76% | $1.31 | $1.40 | $1.28 | 2.85M |
| 2026-06-16 | $1.32 | +11.86% | $1.47 | $1.48 | $1.21 | 55.53M |
| 2026-06-15 | $1.18 | +2.61% | $1.20 | $1.25 | $1.16 | 472.70K |
| 2026-06-12 | $1.15 | -0.86% | $1.19 | $1.20 | $1.15 | 434.00K |
| 2026-06-11 | $1.16 | +4.50% | $1.14 | $1.19 | $1.10 | 519.30K |
| 2026-06-10 | $1.11 | -9.02% | $1.21 | $1.23 | $1.11 | 709.30K |
| 2026-06-09 | $1.22 | -6.87% | $1.31 | $1.33 | $1.19 | 807.90K |
| 2026-06-08 | $1.31 | 0.00% | $1.33 | $1.34 | $1.31 | 194.60K |
| 2026-06-05 | $1.31 | -7.75% | $1.40 | $1.40 | $1.27 | 818.90K |
| 2026-06-04 | $1.42 | 0.00% | $1.42 | $1.46 | $1.41 | 320.30K |
| 2026-06-03 | $1.42 | -5.33% | $1.50 | $1.51 | $1.40 | 485.60K |
| 2026-06-02 | $1.50 | -1.32% | $1.52 | $1.54 | $1.48 | 358.10K |
| 2026-06-01 | $1.52 | 0.00% | $1.52 | $1.64 | $1.51 | 631.60K |
| 2026-05-29 | $1.52 | +2.01% | $1.50 | $1.53 | $1.46 | 487.50K |
| 2026-05-28 | $1.49 | +2.05% | $1.47 | $1.54 | $1.44 | 581.00K |
| 2026-05-27 | $1.46 | +2.10% | $1.46 | $1.50 | $1.41 | 308.80K |
| 2026-05-26 | $1.43 | 0.00% | $1.43 | $1.52 | $1.42 | 553.10K |
| 2026-05-22 | $1.43 | -0.69% | $1.45 | $1.48 | $1.39 | 472.80K |