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

Beam Global - Common Stock (NQ: BEEM )

2.140 -0.020 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 2.160 2.190 2.100 2.160 74,778 +0.03(+1.41%)
Mar 11, 2025 2.110 2.140 2.040 2.130 76,702 +0.04(+1.91%)
Mar 10, 2025 2.200 2.250 2.030 2.090 156,050 -0.12(-5.43%)
Mar 07, 2025 2.260 2.341 2.120 2.210 247,125 -0.04(-1.78%)
Mar 06, 2025 2.270 2.385 2.205 2.250 91,926 -0.02(-0.88%)
Mar 05, 2025 2.220 2.290 2.175 2.270 64,101 +0.06(+2.95%)
Mar 04, 2025 2.110 2.250 2.110 2.205 105,770 +0.08(+3.52%)
Mar 03, 2025 2.340 2.388 2.110 2.130 203,924 -0.25(-10.50%)
Feb 28, 2025 2.370 2.470 2.320 2.380 111,325 -0.04(-1.65%)
Feb 27, 2025 2.450 2.490 2.370 2.420 74,488 +0.03(+1.26%)
Feb 26, 2025 2.290 2.440 2.290 2.390 82,347 +0.12(+5.29%)
Feb 25, 2025 2.250 2.270 2.115 2.270 258,764 +0.02(+0.89%)
Feb 24, 2025 2.410 2.420 2.230 2.250 191,976 -0.19(-7.79%)
Feb 21, 2025 2.580 2.590 2.420 2.440 120,330 -0.10(-3.94%)
Feb 20, 2025 2.610 2.610 2.500 2.540 102,440 -0.06(-2.31%)
Feb 19, 2025 2.690 2.800 2.570 2.600 183,666 -0.06(-2.26%)
Feb 18, 2025 2.550 2.690 2.500 2.660 144,562 +0.10(+3.91%)
Feb 14, 2025 2.620 2.705 2.480 2.560 127,665 +0.01(+0.39%)
Feb 13, 2025 2.420 2.560 2.380 2.550 88,069 +0.16(+6.69%)
Feb 12, 2025 2.430 2.444 2.350 2.390 150,663 -0.07(-2.85%)
Feb 11, 2025 2.470 2.508 2.420 2.460 132,994 -0.03(-1.20%)
Feb 10, 2025 2.560 2.560 2.381 2.490 179,908 -0.07(-2.73%)
Feb 07, 2025 2.620 2.640 2.485 2.560 142,471 -0.04(-1.54%)
Feb 06, 2025 2.570 2.680 2.570 2.600 123,455 +0.06(+2.36%)
Feb 05, 2025 2.630 2.630 2.514 2.540 101,271 -0.08(-3.05%)
Feb 04, 2025 2.670 2.670 2.570 2.620 179,980 +0.03(+1.16%)
Feb 03, 2025 2.530 2.610 2.471 2.590 140,892 -0.08(-3.00%)
Jan 31, 2025 2.760 2.829 2.640 2.670 149,753 -0.08(-2.91%)
Jan 30, 2025 2.730 2.830 2.720 2.750 152,516 +0.02(+0.73%)
Jan 29, 2025 2.770 2.840 2.710 2.730 84,325 -0.03(-1.09%)
Jan 28, 2025 2.710 2.775 2.610 2.760 138,579 +0.08(+2.99%)
Jan 27, 2025 2.750 2.765 2.600 2.680 322,971 -0.13(-4.63%)
Jan 24, 2025 2.900 2.990 2.790 2.810 214,696 -0.08(-2.77%)
Jan 23, 2025 2.690 2.900 2.665 2.890 660,130 +0.07(+2.48%)
Jan 22, 2025 2.930 2.960 2.780 2.820 189,897 -0.12(-4.08%)
Jan 21, 2025 3.030 3.064 2.820 2.940 183,546 -0.09(-2.97%)
Jan 17, 2025 3.300 3.345 2.980 3.030 237,363 -0.21(-6.48%)
Jan 16, 2025 3.240 3.293 3.120 3.240 193,462 +0.06(+1.89%)
Jan 15, 2025 2.980 3.305 2.960 3.180 413,514 +0.21(+7.07%)
Jan 14, 2025 3.160 3.221 2.920 2.970 282,786 -0.15(-4.81%)
Jan 13, 2025 3.470 3.470 3.020 3.120 233,999 -0.22(-6.59%)
Jan 10, 2025 3.200 3.420 3.200 3.340 151,195 +0.15(+4.70%)
Jan 08, 2025 3.520 3.520 3.170 3.190 286,720 -0.37(-10.39%)
Jan 07, 2025 3.750 3.990 3.510 3.560 235,638 -0.19(-5.07%)
Jan 06, 2025 3.750 3.870 3.614 3.750 276,888 +0.08(+2.18%)
Jan 03, 2025 3.580 3.762 3.462 3.670 257,176 +0.10(+2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.