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

Beam Global - Common Stock (NQ:BEEM)

2.545 +0.225 (+9.70%)
Streaming Delayed Price Updated: 3:21 PM EDT, Aug 18, 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 (%)
Aug 15, 2025 2.440 2.440 2.124 2.320 352,957 -0.06(-2.52%)
Aug 14, 2025 2.420 2.482 2.275 2.380 264,366 -0.04(-1.65%)
Aug 13, 2025 2.320 2.425 2.320 2.420 183,855 +0.07(+2.98%)
Aug 12, 2025 2.260 2.380 2.225 2.350 153,564 +0.11(+4.91%)
Aug 11, 2025 2.150 2.320 2.120 2.240 217,360 +0.12(+5.66%)
Aug 08, 2025 2.230 2.270 2.100 2.120 214,998 -0.11(-4.93%)
Aug 07, 2025 2.440 2.470 2.210 2.230 164,340 -0.22(-8.98%)
Aug 06, 2025 2.410 2.500 2.340 2.450 144,703 +0.02(+0.82%)
Aug 05, 2025 2.550 2.590 2.410 2.430 117,706 -0.08(-3.19%)
Aug 04, 2025 2.320 2.510 2.285 2.510 152,954 +0.19(+8.19%)
Aug 01, 2025 2.250 2.320 2.150 2.320 123,922 +0.00(+0.00%)
Jul 31, 2025 2.340 2.435 2.280 2.320 124,043 -0.02(-0.85%)
Jul 30, 2025 2.260 2.540 2.260 2.340 271,329 +0.04(+1.74%)
Jul 29, 2025 2.620 2.650 2.180 2.300 451,039 -0.31(-11.88%)
Jul 28, 2025 2.660 2.740 2.579 2.610 163,602 +0.00(+0.00%)
Jul 25, 2025 2.610 2.643 2.448 2.610 488,307 -0.13(-4.74%)
Jul 24, 2025 2.940 2.955 2.720 2.740 308,436 -0.21(-7.28%)
Jul 23, 2025 3.040 3.050 2.860 2.955 281,311 -0.11(-3.75%)
Jul 22, 2025 2.980 3.160 2.660 3.070 734,481 +0.09(+3.02%)
Jul 21, 2025 2.650 3.400 2.640 2.980 2,463,317 +0.42(+16.41%)
Jul 18, 2025 2.800 2.840 2.510 2.560 1,032,537 -0.27(-9.54%)
Jul 17, 2025 2.090 2.870 2.085 2.830 4,050,415 +0.78(+38.05%)
Jul 16, 2025 1.850 2.070 1.810 2.050 612,577 +0.20(+10.81%)
Jul 15, 2025 1.870 1.900 1.800 1.850 301,356 -0.04(-2.12%)
Jul 14, 2025 1.660 1.890 1.630 1.890 437,963 +0.25(+15.24%)
Jul 11, 2025 1.660 1.710 1.610 1.640 227,311 -0.04(-2.38%)
Jul 10, 2025 1.720 1.725 1.660 1.680 154,738 -0.04(-2.33%)
Jul 09, 2025 1.740 1.760 1.670 1.720 285,818 -0.03(-1.71%)
Jul 08, 2025 1.740 1.778 1.720 1.750 471,979 +0.02(+1.16%)
Jul 07, 2025 1.590 1.750 1.560 1.730 644,381 +0.12(+7.45%)
Jul 03, 2025 1.500 1.620 1.490 1.610 400,618 +0.12(+8.05%)
Jul 02, 2025 1.420 1.530 1.400 1.490 572,986 +0.06(+4.20%)
Jul 01, 2025 1.490 1.490 1.420 1.430 313,540 -0.03(-2.05%)
Jun 30, 2025 1.480 1.510 1.390 1.460 646,747 -0.11(-7.01%)
Jun 27, 2025 1.670 1.680 1.530 1.570 1,096,663 -0.16(-9.25%)
Jun 26, 2025 1.800 1.820 1.630 1.730 20,900,836 +0.19(+12.34%)
Jun 25, 2025 1.510 1.620 1.490 1.540 239,441 +0.05(+3.36%)
Jun 24, 2025 1.410 1.500 1.410 1.490 72,506 +0.08(+5.67%)
Jun 23, 2025 1.440 1.460 1.387 1.410 70,510 -0.04(-2.76%)
Jun 20, 2025 1.450 1.560 1.420 1.450 170,316 +0.00(+0.00%)
Jun 18, 2025 1.430 1.500 1.390 1.450 169,938 +0.01(+0.69%)
Jun 17, 2025 1.490 1.500 1.400 1.440 75,480 -0.05(-3.36%)
Jun 16, 2025 1.420 1.560 1.407 1.490 193,004 +0.08(+5.67%)
Jun 13, 2025 1.460 1.500 1.400 1.410 146,427 -0.09(-6.00%)
Jun 12, 2025 1.500 1.560 1.491 1.500 92,591 -0.02(-1.32%)
Jun 11, 2025 1.550 1.563 1.480 1.520 159,760 -0.04(-2.56%)
Jun 10, 2025 1.570 1.590 1.540 1.560 90,263 +0.02(+1.30%)
Jun 09, 2025 1.530 1.571 1.500 1.540 159,829 +0.04(+2.67%)
Jun 06, 2025 1.490 1.550 1.470 1.500 77,484 +0.02(+1.35%)
Jun 05, 2025 1.530 1.550 1.455 1.480 124,780 -0.07(-4.52%)
Jun 04, 2025 1.530 1.570 1.511 1.550 58,447 +0.02(+1.31%)
Jun 03, 2025 1.570 1.616 1.510 1.530 104,710 -0.04(-2.55%)
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 Of Service.