1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Beam Global (BEEM)
  7. Historical

BEEM

Beam Global Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Beam Global BEEM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.15% 26.79 13:45:55
Open Price Low Price High Price Close Price Prev Close
27.48 25.42 27.5255 26.75
more quote information »

BEEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.4030.9625.4227.83179,894-2.61-8.88%
1 Month32.0039.3925.4233.61338,004-5.21-16.28%
3 Months29.5039.3925.4231.10236,391-2.71-9.19%
6 Months29.5041.052625.2232.29256,720-2.71-9.19%
1 Year34.4475.9020.682742.42417,513-7.65-22.21%
3 Years14.2875.9010.5338.73428,36412.5187.61%
5 Years14.2875.9010.5338.73428,36412.5187.61%

BEEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 26.75 -1.05 -3.78% 26.81 27.29 25.92 155,274
Nov 24 2021 27.80 -0.28 -1.0% 27.88 28.20 26.86 122,310
Nov 23 2021 28.08 -0.26 -0.92% 28.35 29.46 26.995 208,283
Nov 22 2021 28.34 -0.85 -2.91% 29.40 30.96 27.86 233,709
Nov 19 2021 29.19 1.08 3.84% 27.90 29.78 27.85 264,382
Nov 18 2021 28.11 -2.10 -6.95% 30.82 30.99 27.65 388,580
Nov 17 2021 30.21 -1.57 -4.94% 31.78 32.29 30.20 217,746
Nov 16 2021 31.78 -2.30 -6.75% 33.89 33.95 30.81 342,723
Nov 15 2021 34.08 1.14 3.46% 33.40 34.51 32.57 327,743
Nov 12 2021 32.94 -1.02 -3.0% 33.50 35.49 31.50 515,438
Nov 11 2021 33.96 -0.12 -0.35% 35.00 35.78 33.18 371,954
Nov 10 2021 34.08 -2.11 -5.83% 34.91 35.7122 32.71 424,435
Nov 09 2021 36.19 -2.82 -7.23% 39.2473 39.26 34.67 510,746
Nov 08 2021 39.01 5.38 16.0% 36.27 39.39 34.9593 1,150,466
Nov 05 2021 33.63 -1.58 -4.49% 35.68 35.70 33.10 181,189
Nov 04 2021 35.21 0.38 1.09% 35.07 36.95 34.5601 244,933
Nov 03 2021 34.83 0.75 2.2% 33.69 35.80 33.22 233,148
Nov 02 2021 34.08 -0.66 -1.9% 34.74 34.7699 31.91 220,674
Nov 01 2021 34.74 3.24 10.29% 32.00 34.87 32.00 308,338
Oct 29 2021 31.50 -0.66 -2.05% 31.83 32.295 31.02 206,885
See More Historical Prices »


Your Recent History
NASDAQ
BEEM
Beam Globa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.