Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Beam Global | BEEM | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.10 | -1.58% | 6.23 | 04:12:17 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.33 |
BEEM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.56 | 6.82 | 5.66 | 6.27 | 128,183 | -0.33 | -5.03% |
| 1 Month | 6.925 | 6.99 | 5.14 | 6.08 | 118,613 | -0.695 | -10.04% |
| 3 Months | 6.85 | 8.4784 | 5.14 | 6.80 | 107,111 | -0.62 | -9.05% |
| 6 Months | 5.77 | 8.4784 | 5.00 | 6.53 | 144,582 | 0.46 | 7.97% |
| 1 Year | 9.90 | 13.66 | 5.00 | 8.39 | 164,034 | -3.67 | -37.07% |
| 3 Years | 35.01 | 41.0526 | 5.00 | 18.29 | 207,963 | -28.78 | -82.21% |
| 5 Years | 14.28 | 75.90 | 5.00 | 26.95 | 272,726 | -8.05 | -56.37% |
BEEM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6.33 | -0.27 | -4.09% | 6.67 | 6.68 | 6.22 | 75,452 |
| Apr 23 2024 | 6.60 | 0.67 | 11.30% | 5.92 | 6.65 | 5.92 | 122,764 |
| Apr 22 2024 | 5.93 | -0.21 | -3.42% | 6.15 | 6.15 | 5.66 | 127,958 |
| Apr 19 2024 | 6.14 | -0.26 | -4.06% | 6.36 | 6.51 | 6.05 | 160,074 |
| Apr 18 2024 | 6.40 | 0.20 | 3.23% | 6.56 | 6.82 | 6.14 | 154,665 |
| Apr 17 2024 | 6.20 | 0.68 | 12.32% | 5.70 | 6.49 | 5.70 | 226,968 |
| Apr 16 2024 | 5.52 | 0.22 | 4.25% | 5.26 | 5.54 | 5.14 | 102,867 |
| Apr 15 2024 | 5.295 | -0.30 | -5.28% | 5.59 | 5.73 | 5.23 | 141,760 |
| Apr 12 2024 | 5.59 | -0.16 | -2.78% | 5.72 | 5.84 | 5.51 | 49,557 |
| Apr 11 2024 | 5.75 | 0.11 | 1.95% | 5.64 | 5.8922 | 5.50 | 105,871 |
| Apr 10 2024 | 5.64 | -0.45 | -7.31% | 6.00 | 6.0521 | 5.46 | 190,334 |
| Apr 09 2024 | 6.085 | 0.17 | 2.79% | 5.96 | 6.12 | 5.75 | 140,190 |
| Apr 08 2024 | 5.92 | -0.45 | -7.06% | 6.46 | 6.46 | 5.92 | 182,572 |
| Apr 05 2024 | 6.37 | -0.02 | -0.31% | 6.32 | 6.60 | 6.30 | 76,247 |
| Apr 04 2024 | 6.39 | -0.13 | -1.99% | 6.59 | 6.66 | 6.35 | 73,227 |
| Apr 03 2024 | 6.52 | 0.19 | 3.00% | 6.25 | 6.52 | 6.17 | 97,839 |
| Apr 02 2024 | 6.33 | -0.27 | -4.09% | 6.65 | 6.65 | 6.28 | 110,774 |
| Apr 01 2024 | 6.60 | -0.20 | -2.94% | 6.80 | 6.9098 | 6.55 | 101,387 |
| Mar 28 2024 | 6.80 | -0.12 | -1.73% | 6.925 | 6.99 | 6.80 | 46,397 |
| Mar 27 2024 | 6.92 | 0.24 | 3.59% | 6.84 | 6.98 | 6.755 | 57,242 |
| Mar 26 2024 | 6.68 | -0.04 | -0.60% | 6.79 | 6.82 | 6.6398 | 64,496 |
| Mar 25 2024 | 6.72 | 0.05 | 0.75% | 6.65 | 6.81 | 6.645 | 49,418 |
