BEEM

Beam Global Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Beam Global BEEM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -0.49% 14.28 17:12:32
Open Price Low Price High Price Close Price Prev Close
14.00 13.6301 15.34 14.28 14.35
more quote information »

BEEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.9816.7313.630115.09442,493-1.70-10.64%
1 Month20.8722.1013.630118.43500,640-6.59-31.58%
3 Months28.8939.3913.630124.70372,713-14.61-50.57%
6 Months28.4139.3913.630126.38268,450-14.13-49.74%
1 Year62.9771.2913.630135.48351,502-48.69-77.32%
3 Years14.2875.9010.5336.88426,0900.000.0%
5 Years14.2875.9010.5336.88426,0900.000.0%

BEEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 14.35 -0.49 -3.3% 14.39 14.86 13.9483 407,353
Jan 13 2022 14.84 -0.57 -3.7% 15.41 15.76 14.72 357,740
Jan 12 2022 15.41 -0.12 -0.77% 15.99 16.25 15.38 495,640
Jan 11 2022 15.53 -0.22 -1.4% 15.98 16.73 15.45 509,240
Jan 10 2022 15.75 -0.44 -2.72% 15.84 16.15 15.164 407,731
Jan 07 2022 16.19 -0.48 -2.88% 16.67 17.29 15.85 375,975
Jan 06 2022 16.67 -0.56 -3.25% 17.62 18.38 16.50 506,594
Jan 05 2022 17.23 -2.32 -11.87% 19.56 19.618 16.99 516,046
Jan 04 2022 19.55 -0.62 -3.07% 20.25 20.3567 18.65 270,152
Jan 03 2022 20.17 1.57 8.44% 19.10 20.78 18.54 406,202
Dec 31 2021 18.60 -1.45 -7.23% 19.97 20.5793 18.58 386,449
Dec 30 2021 20.05 1.16 6.14% 18.98 20.26 18.60 1,284,507
Dec 29 2021 18.89 -0.62 -3.18% 19.31 19.42 18.28 492,006
Dec 28 2021 19.51 -1.55 -7.36% 20.66 20.8648 19.20 566,590
Dec 27 2021 21.06 -0.84 -3.84% 21.88 21.88 20.80 364,901
Dec 23 2021 21.90 0.92 4.39% 21.46 22.10 20.80 580,950
Dec 22 2021 20.98 0.83 4.12% 20.08 21.86 19.6116 688,879
Dec 21 2021 20.15 0.12 0.6% 20.87 21.18 19.9001 394,561
Dec 20 2021 20.03 -1.75 -8.03% 20.70 21.25 19.60 454,276
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.