Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BEEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5.23 | 5.54 | 5.14 | 98,304 |
| 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% | 5.9413 | 5.991 | 5.46 | 185,013 |
| 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% | 6.33 | 6.60 | 6.30 | 73,210 |
| 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% | 6.44 | 6.50 | 6.28 | 90,440 |
| 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 |
| Mar 22 2024 | 6.67 | -0.31 | -4.44% | 6.93 | 6.98 | 6.62 | 119,749 |
| Mar 21 2024 | 6.98 | -0.15 | -2.10% | 7.15 | 7.2071 | 6.82 | 63,803 |
| Mar 20 2024 | 7.13 | 0.11 | 1.57% | 6.98 | 7.19 | 6.92 | 43,485 |
| Mar 19 2024 | 7.02 | 0.15 | 2.18% | 6.79 | 7.06 | 6.75 | 76,390 |
| Mar 18 2024 | 6.87 | -0.05 | -0.72% | 6.90 | 6.99 | 6.78 | 51,402 |
| Mar 15 2024 | 6.92 | -0.04 | -0.57% | 6.90 | 6.99 | 6.72 | 75,050 |
| Mar 14 2024 | 6.96 | -0.28 | -3.87% | 7.24 | 7.24 | 6.81 | 66,562 |
| Mar 13 2024 | 7.24 | -0.03 | -0.41% | 7.26 | 7.30 | 7.10 | 56,222 |
| Mar 12 2024 | 7.27 | 0.33 | 4.76% | 7.20 | 7.28 | 7.05 | 72,085 |
| Mar 11 2024 | 6.94 | -0.15 | -2.12% | 7.07 | 7.155 | 6.895 | 41,003 |
| Mar 08 2024 | 7.09 | 0.15 | 2.16% | 7.06 | 7.27 | 7.03 | 78,173 |
| Mar 07 2024 | 6.94 | 0.07 | 1.02% | 6.98 | 7.07 | 6.85 | 68,547 |
| Mar 06 2024 | 6.87 | 0.21 | 3.15% | 6.82 | 7.05 | 6.6458 | 90,685 |
| Mar 05 2024 | 6.66 | -0.23 | -3.34% | 6.75 | 6.88 | 6.61 | 122,447 |
| Mar 04 2024 | 6.89 | -0.22 | -3.09% | 7.19 | 7.2899 | 6.7601 | 93,026 |
| Mar 01 2024 | 7.11 | 0.11 | 1.57% | 6.99 | 7.30 | 6.90 | 85,097 |
| Feb 29 2024 | 7.00 | 0.15 | 2.19% | 7.05 | 7.28 | 6.81 | 102,064 |
| Feb 28 2024 | 6.85 | -0.04 | -0.58% | 6.80 | 6.935 | 6.71 | 79,506 |
| Feb 27 2024 | 6.89 | -0.06 | -0.86% | 7.14 | 7.14 | 6.81 | 72,961 |
| Feb 26 2024 | 6.95 | -0.03 | -0.43% | 7.03 | 7.15 | 6.86 | 113,909 |
| Feb 23 2024 | 6.98 | 0.28 | 4.18% | 6.97 | 7.0496 | 6.6108 | 88,398 |
| Feb 22 2024 | 6.70 | -0.33 | -4.69% | 7.20 | 7.226 | 6.635 | 155,333 |
| Feb 21 2024 | 7.03 | -0.06 | -0.85% | 7.01 | 7.3199 | 6.91 | 82,473 |
| Feb 20 2024 | 7.09 | -0.66 | -8.46% | 7.65 | 7.66 | 6.93 | 178,867 |
| Feb 16 2024 | 7.745 | -0.20 | -2.46% | 7.76 | 8.0599 | 7.56 | 146,431 |
| Feb 15 2024 | 7.94 | -0.43 | -5.14% | 8.39 | 8.4784 | 7.86 | 158,498 |
| Feb 14 2024 | 8.37 | 0.83 | 11.01% | 7.69 | 8.38 | 7.63 | 279,248 |
| Feb 13 2024 | 7.54 | 0.25 | 3.43% | 7.00 | 7.75 | 6.9693 | 183,407 |
| Feb 12 2024 | 7.29 | 0.14 | 1.96% | 7.15 | 7.3499 | 7.00 | 127,318 |
| Feb 09 2024 | 7.15 | -0.28 | -3.77% | 7.51 | 7.5904 | 7.07 | 145,204 |
| Feb 08 2024 | 7.43 | -0.07 | -0.93% | 7.54 | 7.68 | 7.40 | 112,549 |
| Feb 07 2024 | 7.50 | 0.10 | 1.35% | 7.50 | 7.53 | 7.2223 | 92,484 |
| Feb 06 2024 | 7.40 | 0.44 | 6.32% | 6.96 | 7.43 | 6.92 | 109,042 |
| Feb 05 2024 | 6.96 | -0.32 | -4.40% | 7.29 | 7.30 | 6.845 | 116,356 |
| Feb 02 2024 | 7.28 | 0.03 | 0.41% | 7.12 | 7.29 | 6.81 | 98,180 |
| Feb 01 2024 | 7.25 | 0.42 | 6.15% | 6.85 | 7.32 | 6.76 | 141,699 |
| Jan 31 2024 | 6.83 | 0.15 | 2.17% | 6.61 | 7.1888 | 6.56 | 117,407 |
| Jan 30 2024 | 6.685 | -0.21 | -2.98% | 6.87 | 6.94 | 6.66 | 53,824 |
| Jan 29 2024 | 6.89 | 0.58 | 9.19% | 6.30 | 6.95 | 6.2313 | 70,217 |
| Jan 26 2024 | 6.31 | 0.12 | 1.94% | 6.25 | 6.45 | 6.21 | 60,370 |
| Jan 25 2024 | 6.19 | -0.66 | -9.64% | 6.95 | 6.95 | 6.19 | 133,801 |
| Jan 24 2024 | 6.85 | -0.17 | -2.42% | 7.29 | 7.315 | 6.83 | 190,696 |
