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

Beam Global - Common Stock (NQ: BEEM )

2.560 +0.010 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Jan 02, 2025 3.250 3.770 3.241 3.570 449,085 +0.40(+12.62%)
Dec 31, 2024 3.170 0 -0.07(-2.16%)
Dec 30, 2024 3.480 3.480 3.151 3.240 296,568 -0.26(-7.43%)
Dec 27, 2024 3.450 3.570 3.150 3.500 553,705 +0.12(+3.55%)
Dec 26, 2024 2.790 3.500 2.720 3.380 820,652 +0.55(+19.43%)
Dec 24, 2024 2.890 2.890 2.730 2.830 185,468 -0.04(-1.39%)
Dec 23, 2024 2.890 2.970 2.850 2.870 259,720 -0.01(-0.35%)
Dec 20, 2024 2.980 3.072 2.850 2.880 293,319 -0.12(-4.16%)
Dec 19, 2024 3.420 3.420 2.920 3.005 454,252 -0.16(-4.91%)
Dec 18, 2024 2.910 3.540 2.900 3.160 1,038,042 +0.29(+10.10%)
Dec 17, 2024 2.770 2.900 2.730 2.870 196,503 +0.04(+1.41%)
Dec 16, 2024 2.650 2.830 2.650 2.830 139,352 +0.13(+4.81%)
Dec 13, 2024 2.710 2.850 2.620 2.700 185,812 -0.01(-0.37%)
Dec 12, 2024 2.900 2.940 2.680 2.710 260,526 -0.22(-7.51%)
Dec 11, 2024 2.920 3.010 2.750 2.930 263,969 +0.05(+1.74%)
Dec 10, 2024 3.020 3.020 2.830 2.880 391,063 -0.14(-4.64%)
Dec 09, 2024 2.910 3.140 2.750 3.020 342,849 +0.11(+3.78%)
Dec 06, 2024 3.220 3.260 2.850 2.910 441,833 -0.24(-7.62%)
Dec 05, 2024 3.350 3.394 3.110 3.150 265,971 -0.15(-4.55%)
Dec 04, 2024 3.310 3.400 3.175 3.300 273,764 +0.00(+0.00%)
Dec 03, 2024 3.570 3.630 3.270 3.300 340,622 -0.29(-8.08%)
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.