Beam Global (BEEM)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 9.46502057613 | 2.43 | 2.705 | 2.35 | 121905 | 2.53219667 | CS |
| 4 | -0.27 | -9.21501706485 | 2.93 | 2.99 | 2.35 | 149482 | 2.63590291 | CS |
| 12 | -1.29 | -32.6582278481 | 3.95 | 4.03 | 2.35 | 257402 | 3.09013611 | CS |
| 26 | -2.5 | -48.4496124031 | 5.16 | 5.8999 | 2.35 | 168075 | 3.64485081 | CS |
| 52 | -4.99 | -65.2287581699 | 7.65 | 7.68 | 2.35 | 154893 | 4.84418574 | CS |
| 156 | -10.3 | -79.475308642 | 12.96 | 26.09 | 2.35 | 173040 | 10.77098402 | CS |
| 260 | -11.62 | -81.3725490196 | 14.28 | 75.9 | 2.35 | 253608 | 24.25887672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 2.66 | 0.1 | 3.91 | 2.55 | 2.69 | 2.5 | 139577 |
| 1739576100 | 2.56 | 0.01 | 0.39 | 2.62 | 2.705 | 2.48 | 127659 |
| 1739489700 | 2.55 | 0.16 | 6.69 | 2.42 | 2.56 | 2.38 | 88094 |
| 1739403300 | 2.39 | -0.07 | -2.85 | 2.43 | 2.4438 | 2.35 | 150676 |
| 1739316900 | 2.46 | -0.03 | -1.20 | 2.47 | 2.508 | 2.42 | 133014 |
| 1739230500 | 2.49 | -0.07 | -2.73 | 2.56 | 2.56 | 2.3812 | 179908 |
| 1738971300 | 2.56 | -0.04 | -1.54 | 2.62 | 2.64 | 2.485 | 142420 |
| 1738884900 | 2.6 | 0.06 | 2.36 | 2.57 | 2.68 | 2.57 | 123455 |
| 1738798500 | 2.54 | -0.08 | -3.05 | 2.63 | 2.63 | 2.5141 | 101271 |
| 1738712100 | 2.62 | 0.03 | 1.16 | 2.67 | 2.67 | 2.57 | 179980 |
| 1738625700 | 2.59 | -0.08 | -3.00 | 2.5299999 | 2.61 | 2.4706 | 141506 |
| 1738366500 | 2.67 | -0.08 | -2.91 | 2.7599999 | 2.8285 | 2.64 | 149677 |
| 1738280100 | 2.75 | 0.02 | 0.73 | 2.73 | 2.83 | 2.72 | 152506 |
| 1738193700 | 2.73 | -0.03 | -1.09 | 2.77 | 2.84 | 2.71 | 84325 |
| 1738107300 | 2.7599999 | 0.08 | 2.99 | 2.71 | 2.775 | 2.61 | 138493 |
| 1738020900 | 2.68 | -0.13 | -4.63 | 2.75 | 2.758 | 2.6 | 322439 |
| 1737761700 | 2.81 | -0.01 | -0.35 | 2.9 | 2.99 | 2.79 | 212823 |
| 1737675300 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1737588900 | 2.82 | -0.12 | -4.08 | 2.93 | 2.96 | 2.7799999 | 183004 |
| 1737502500 | 2.94 | -0.09 | -2.97 | 3.0299999 | 3.0642 | 2.82 | 180290 |
| 1737156900 | 3.0299999 | -0.21 | -6.48 | 3.3 | 3.345 | 2.98 | 236246 |
| 1737070500 | 3.24 | 0.06 | 1.89 | 3.24 | 3.293 | 3.12 | 193462 |
| 1736984100 | 3.18 | 0.21 | 7.07 | 2.98 | 3.305 | 2.96 | 413514 |
| 1736897700 | 2.97 | -0.15 | -4.81 | 3.16 | 3.221 | 2.92 | 282786 |
| 1736811300 | 3.12 | -0.22 | -6.59 | 3.47 | 3.47 | 3.02 | 233999 |
| 1736552100 | 3.34 | 0.15 | 4.70 | 3.2 | 3.42 | 3.2 | 151185 |
| 1736379300 | 3.19 | -0.37 | -10.39 | 3.52 | 3.52 | 3.1701 | 286707 |
| 1736292900 | 3.56 | -0.19 | -5.07 | 3.75 | 3.99 | 3.51 | 235638 |
| 1736206500 | 3.75 | 0.08 | 2.18 | 3.75 | 3.87 | 3.6141 | 276888 |
| 1735947300 | 3.67 | 0.1 | 2.80 | 3.58 | 3.762 | 3.4617 | 255259 |
| 1735860900 | 3.57 | 0.4 | 12.62 | 3.25 | 3.7697 | 3.241 | 449363 |
| 1735688100 | 3.17 | -0.07 | -2.16 | 3.29 | 3.3 | 3.0497 | 290976 |
| 1735601700 | 3.24 | -0.26 | -7.43 | 3.48 | 3.48 | 3.1505 | 296588 |
| 1735342500 | 3.5 | 0.12 | 3.55 | 3.45 | 3.57 | 3.15 | 552590 |
| 1735256100 | 3.38 | 0.55 | 19.43 | 2.79 | 3.5 | 2.72 | 820877 |
| 1735077840 | 2.83 | -0.04 | -1.39 | 2.89 | 2.89 | 2.73 | 185468 |
| 1734996900 | 2.87 | -0.01 | -0.35 | 2.89 | 2.97 | 2.85 | 259720 |
| 1734737700 | 2.88 | -0.11 | -3.68 | 2.98 | 3.0724999 | 2.85 | 293117 |
| 1734651300 | 2.99 | -0.17 | -5.38 | 3.42 | 3.42 | 2.92 | 483945 |
| 1734564900 | 3.16 | 0.29 | 10.10 | 2.91 | 3.54 | 2.9 | 1038162 |
| 1734478500 | 2.87 | 0.04 | 1.41 | 2.77 | 2.9 | 2.73 | 197513 |
| 1734392100 | 2.83 | 0.13 | 4.81 | 2.65 | 2.83 | 2.65 | 139415 |
| 1734132900 | 2.7 | -0.01 | -0.37 | 2.71 | 2.85 | 2.62 | 185801 |
| 1734046500 | 2.71 | -0.22 | -7.51 | 2.9 | 2.94 | 2.68 | 260526 |
| 1733960100 | 2.93 | 0.05 | 1.74 | 2.92 | 3.0099999 | 2.75 | 264014 |
| 1733873700 | 2.88 | -0.14 | -4.64 | 3.02 | 3.02 | 2.83 | 391063 |
| 1733787300 | 3.02 | 0.11 | 3.78 | 2.91 | 3.14 | 2.75 | 342849 |
| 1733528100 | 2.91 | -0.24 | -7.62 | 3.22 | 3.2599999 | 2.85 | 441354 |
| 1733441700 | 3.15 | -0.13 | -3.96 | 3.35 | 3.3941 | 3.11 | 266184 |
| 1733355300 | 3.2799999 | -0.02 | -0.61 | 3.31 | 3.4 | 3.175 | 273809 |
| 1733268900 | 3.3 | -0.29 | -8.08 | 3.57 | 3.63 | 3.27 | 340953 |
| 1733182500 | 3.59 | -0.28 | -7.24 | 3.83 | 3.858 | 3.56 | 232380 |
| 1732917840 | 3.87 | 0.1 | 2.65 | 3.77 | 3.91 | 3.6899 | 208335 |
| 1732750500 | 3.77 | -0.13 | -3.33 | 3.95 | 4.03 | 3.73 | 254765 |
| 1732664100 | 3.9 | -0.28 | -6.70 | 4.15 | 4.23 | 3.82 | 258145 |
| 1732577700 | 4.18 | 0.02 | 0.48 | 4.17 | 4.24 | 4.12 | 85961 |
| 1732318500 | 4.16 | 0.08 | 1.96 | 4.08 | 4.25 | 4.05 | 131436 |
| 1732232100 | 4.08 | 0.02 | 0.49 | 4.11 | 4.25 | 4.0199999 | 130380 |
| 1732145700 | 4.0599999 | 0.11 | 2.78 | 4.09 | 4.09 | 3.82 | 147889 |
| 1732059300 | 3.95 | -0.4 | -9.20 | 4.3 | 4.35 | 3.9 | 384288 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
