Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.80 | -0.02 | -2.44% | 0.80 | 0.80 | 0.78 | 4,200 |
| May 16 2024 | 0.82 | -0.02 | -2.38% | 0.80 | 0.82 | 0.78 | 18,454 |
| May 15 2024 | 0.84 | -0.08 | -8.70% | 0.90 | 0.90 | 0.84 | 6,550 |
| May 14 2024 | 0.92 | -0.03 | -3.16% | 0.92 | 0.92 | 0.89 | 10,569 |
| May 13 2024 | 0.95 | -0.02 | -2.06% | 0.96 | 0.96 | 0.88 | 16,400 |
| May 10 2024 | 0.97 | -0.08 | -7.62% | 1.00 | 1.02 | 0.97 | 21,147 |
| May 09 2024 | 1.05 | -0.03 | -2.78% | 1.02 | 1.05 | 1.00 | 15,580 |
| May 08 2024 | 1.08 | 0.02 | 1.89% | 1.04 | 1.08 | 1.00 | 25,200 |
| May 07 2024 | 1.06 | -0.71 | -40.11% | 1.55 | 1.60 | 1.00 | 30,820 |
| May 06 2024 | 1.77 | -0.05 | -2.75% | 1.83 | 1.83 | 1.75 | 2,080 |
| May 03 2024 | 1.82 | 0.02 | 1.11% | 1.82 | 1.82 | 1.82 | 2,510 |
| May 02 2024 | 1.80 | 0.00 | 0.00% | 1.84 | 1.84 | 1.80 | 1,200 |
| May 01 2024 | 1.80 | -0.06 | -3.23% | 1.82 | 1.82 | 1.80 | 900 |
| Apr 30 2024 | 1.86 | 0.01 | 0.54% | 1.82 | 1.86 | 1.82 | 325 |
| Apr 29 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.90 | 1.85 | 538 |
| Apr 26 2024 | 1.90 | 0.00 | 0.00% | 1.87 | 1.90 | 1.80 | 2,600 |
| Apr 25 2024 | 1.90 | 0.00 | 0.00% | 1.88 | 1.90 | 1.87 | 750 |
| Apr 24 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 220 |
| Apr 23 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 24 |
| Apr 22 2024 | 1.90 | 0.00 | 0.00% | 1.88 | 1.90 | 1.88 | 330 |
| Apr 19 2024 | 1.90 | 0.02 | 1.06% | 1.90 | 1.90 | 1.89 | 3,800 |
| Apr 18 2024 | 1.88 | -0.12 | -6.00% | 1.95 | 1.95 | 1.88 | 612 |
| Apr 17 2024 | 2.00 | 0.05 | 2.56% | 1.97 | 2.00 | 1.90 | 1,000 |
| Apr 16 2024 | 1.95 | 0.05 | 2.63% | 1.90 | 1.99 | 1.90 | 4,096 |
| Apr 15 2024 | 1.90 | 0.05 | 2.70% | 1.90 | 1.90 | 1.90 | 1,883 |
| Apr 12 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 2,280 |
| Apr 11 2024 | 1.85 | 0.10 | 5.71% | 1.77 | 1.90 | 1.77 | 8,235 |
| Apr 10 2024 | 1.75 | 0.15 | 9.38% | 1.63 | 1.75 | 1.63 | 4,000 |
| Apr 09 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0 |
| Apr 08 2024 | 1.60 | -0.02 | -1.23% | 1.60 | 1.60 | 1.60 | 100 |
| Apr 05 2024 | 1.62 | -0.03 | -1.82% | 1.62 | 1.62 | 1.62 | 280 |
| Apr 04 2024 | 1.65 | 0.04 | 2.48% | 1.65 | 1.85 | 1.65 | 12,510 |
| Apr 03 2024 | 1.61 | 0.16 | 11.03% | 1.53 | 1.74 | 1.53 | 12,144 |
| Apr 02 2024 | 1.45 | 0.00 | 0.00% | 1.48 | 1.50 | 1.45 | 4,023 |
| Apr 01 2024 | 1.45 | 0.06 | 4.32% | 1.39 | 1.45 | 1.39 | 1,420 |
| Mar 28 2024 | 1.39 | 0.09 | 6.92% | 1.295 | 1.39 | 1.295 | 2,983 |
| Mar 27 2024 | 1.30 | 0.01 | 0.39% | 1.27 | 1.30 | 1.25 | 2,100 |
| Mar 26 2024 | 1.295 | 0.00 | 0.00% | 1.295 | 1.295 | 1.295 | 0 |
| Mar 25 2024 | 1.295 | 0.10 | 7.92% | 1.25 | 1.295 | 1.25 | 225 |
| Mar 22 2024 | 1.20 | -0.12 | -9.09% | 1.35 | 1.37 | 1.20 | 9,743 |
| Mar 21 2024 | 1.32 | 0.00 | 0.00% | 1.30 | 1.32 | 1.23 | 2,702 |
| Mar 20 2024 | 1.32 | 0.07 | 5.60% | 1.30 | 1.32 | 1.30 | 1,900 |
| Mar 19 2024 | 1.25 | 0.00 | 0.00% | 1.30 | 1.30 | 1.25 | 329 |
| Mar 18 2024 | 1.25 | 0.00 | 0.00% | 1.22 | 1.25 | 1.22 | 4,067 |
| Mar 15 2024 | 1.25 | 0.10 | 8.70% | 1.20 | 1.25 | 1.20 | 5,400 |
| Mar 14 2024 | 1.15 | 0.03 | 2.68% | 1.12 | 1.15 | 1.10 | 1,827 |
| Mar 13 2024 | 1.12 | 0.07 | 6.67% | 1.12 | 1.12 | 1.12 | 1,099 |
| Mar 12 2024 | 1.05 | 0.05 | 5.00% | 1.04 | 1.05 | 1.03 | 2,700 |
| Mar 11 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 515 |
| Mar 08 2024 | 1.00 | -0.09 | -8.26% | 1.05 | 1.05 | 0.94 | 6,937 |
| Mar 07 2024 | 1.09 | -0.01 | -0.91% | 1.10 | 1.10 | 1.09 | 1,688 |
| Mar 06 2024 | 1.10 | -0.11 | -9.09% | 1.20 | 1.20 | 1.10 | 7,388 |
| Mar 05 2024 | 1.21 | 0.01 | 0.83% | 1.17 | 1.21 | 1.17 | 2,425 |
| Mar 04 2024 | 1.20 | -0.05 | -4.00% | 1.20 | 1.20 | 1.20 | 3,425 |
| Mar 01 2024 | 1.25 | 0.06 | 5.04% | 1.20 | 1.25 | 1.20 | 383 |
| Feb 29 2024 | 1.19 | -0.01 | -0.83% | 1.22 | 1.22 | 1.19 | 5,442 |
| Feb 28 2024 | 1.20 | -0.25 | -17.24% | 1.41 | 1.41 | 1.20 | 4,906 |
| Feb 27 2024 | 1.45 | 0.25 | 20.83% | 1.49 | 1.49 | 1.40 | 2,019 |
| Feb 26 2024 | 1.20 | 0.20 | 20.00% | 1.25 | 1.30 | 1.20 | 1,750 |
| Feb 23 2024 | 1.00 | 0.00 | 0.00% | 0.80 | 1.00 | 0.80 | 3,080 |
| Feb 22 2024 | 1.00 | -0.10 | -9.09% | 0.60 | 1.00 | 0.60 | 11,481 |
| Feb 21 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0 |
