Beam Global (BEEM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -4.90045941807 | 6.53 | 6.8039 | 5.8 | 187206 | 6.26030133 | CS |
| 4 | 1.09 | 21.2890625 | 5.12 | 7.68 | 4.3 | 360568 | 6.43040254 | CS |
| 12 | -0.37 | -5.62310030395 | 6.58 | 7.68 | 4.3 | 186955 | 6.29623731 | CS |
| 26 | 0.29 | 4.89864864865 | 5.92 | 8.4784 | 4.3 | 144796 | 6.49756939 | CS |
| 52 | -5.28 | -45.953002611 | 11.49 | 11.74 | 4.3 | 155715 | 6.97396504 | CS |
| 156 | -26.34 | -80.9216589862 | 32.55 | 39.39 | 4.3 | 195639 | 15.49453003 | CS |
| 260 | -8.07 | -56.512605042 | 14.28 | 75.9 | 4.3 | 267258 | 26.09166713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.97 | 0.03 | 0.51 | 5.98 | 6.0599999 | 5.8 | 95251 |
| 1721342100 | 5.94 | -0.23 | -3.73 | 6.16 | 6.32 | 5.89 | 199249 |
| 1721255700 | 6.17 | -0.41 | -6.23 | 6.49 | 6.55 | 6.13 | 225335 |
| 1721169300 | 6.58 | 0.14 | 2.17 | 6.37 | 6.7199 | 6.1712999 | 220546 |
| 1721082900 | 6.44 | -0.11 | -1.68 | 6.53 | 6.8039 | 6.4 | 212708 |
| 1720823700 | 6.55 | -0.16 | -2.38 | 6.61 | 7.088 | 6.46 | 428560 |
| 1720737300 | 6.71 | -0.21 | -3.03 | 7 | 7.23 | 6.36 | 453196 |
| 1720650900 | 6.92 | -0.74 | -9.66 | 7.42 | 7.6496 | 6.73 | 713124 |
| 1720564500 | 7.66 | 1.17 | 18.03 | 7.03 | 7.68 | 6.55 | 1530426 |
| 1720478100 | 6.49 | 0.99 | 18.00 | 5.5 | 6.59 | 5.34 | 1175597 |
| 1720218900 | 5.5 | 0.12 | 2.14 | 5.44 | 5.53 | 5.15 | 215059 |
| 1720040640 | 5.385 | 0.13 | 2.38 | 5.25 | 5.58 | 5.03 | 255195 |
| 1719959700 | 5.26 | 0.89 | 20.37 | 4.68 | 5.3899 | 4.4463 | 489214 |
| 1719873300 | 4.37 | -0.28 | -6.02 | 4.6 | 4.6 | 4.35 | 45990 |
| 1719614100 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 0 |
| 1719527700 | 4.65 | 0.15 | 3.33 | 4.53 | 4.68 | 4.5001 | 58166 |
| 1719441300 | 4.5 | 0.13 | 2.97 | 4.41 | 4.5599999 | 4.3063 | 68309 |
| 1719354900 | 4.37 | -0.45 | -9.34 | 4.84 | 4.84 | 4.3 | 263428 |
| 1719268500 | 4.82 | -0.3 | -5.86 | 5.12 | 5.12 | 4.73 | 134323 |
| 1719009300 | 5.12 | 0.06 | 1.19 | 5.05 | 5.135 | 5 | 57973 |
| 1718922900 | 5.0599999 | -0.22 | -4.17 | 5.26 | 5.26 | 5.05 | 110053 |
| 1718750100 | 5.28 | -0.37 | -6.55 | 5.63 | 5.67 | 5.25 | 101952 |
| 1718663700 | 5.65 | -0.2 | -3.42 | 5.72 | 5.8397 | 5.5599999 | 55886 |
| 1718404500 | 5.85 | 0.02 | 0.34 | 5.76 | 5.88 | 5.68 | 28907 |
| 1718318100 | 5.83 | -0.03 | -0.51 | 5.86 | 5.9033 | 5.74 | 42687 |
| 1718231700 | 5.86 | 0.08 | 1.38 | 5.91 | 5.955 | 5.745 | 97532 |
| 1718145300 | 5.78 | 0.03 | 0.52 | 5.75 | 5.8 | 5.66 | 57680 |
| 1718058900 | 5.75 | -0.13 | -2.21 | 5.78 | 5.8044 | 5.65 | 83992 |
| 1717799700 | 5.88 | -0.12 | -2.00 | 5.95 | 5.96 | 5.795 | 62174 |
| 1717713300 | 6 | -0.02 | -0.33 | 5.96 | 6.07 | 5.9519 | 43274 |
| 1717626900 | 6.0199999 | 0.12 | 2.03 | 5.92 | 6.04 | 5.915 | 102679 |
| 1717540500 | 5.9 | 0.11 | 1.90 | 5.7 | 5.96 | 5.59 | 71624 |
| 1717454100 | 5.79 | -0.03 | -0.52 | 5.88 | 5.9299 | 5.53 | 119431 |
| 1717194900 | 5.82 | -0.16 | -2.68 | 6.14 | 6.14 | 5.75 | 138741 |
| 1717108500 | 5.98 | -0.2 | -3.24 | 6.18 | 6.25 | 5.9606 | 80703 |
| 1717022100 | 6.18 | 0.07 | 1.15 | 6.0599999 | 6.2699999 | 6.0599999 | 102062 |
| 1716935700 | 6.11 | -0.12 | -1.93 | 6.16 | 6.44 | 6.11 | 84964 |
| 1716590100 | 6.23 | -0.06 | -0.95 | 6.39 | 6.4112 | 6.0599999 | 101294 |
| 1716503700 | 6.29 | 0.18 | 2.95 | 6.11 | 6.4368999 | 6.0199999 | 155956 |
| 1716417300 | 6.11 | 0.26 | 4.44 | 5.98 | 6.3 | 5.85 | 207167 |
| 1716330900 | 5.85 | -0.64 | -9.86 | 6.11 | 6.19 | 5.53 | 347283 |
| 1716244500 | 6.49 | 0.38 | 6.22 | 6.12 | 6.72 | 6.12 | 289201 |
| 1715985300 | 6.11 | -0.21 | -3.32 | 6.35 | 6.35 | 6.1 | 87951 |
| 1715898900 | 6.32 | 0.11 | 1.77 | 6.25 | 6.46 | 6.1 | 131079 |
| 1715812500 | 6.21 | -0.04 | -0.64 | 6.39 | 6.39 | 6.0500999 | 110932 |
| 1715726100 | 6.25 | -0.02 | -0.32 | 6.3 | 6.45 | 6.19 | 117914 |
| 1715639700 | 6.2699999 | 0.06 | 0.97 | 6.2 | 6.43 | 6.13 | 80210 |
| 1715380500 | 6.21 | -0.04 | -0.64 | 6.25 | 6.2899 | 6.1001 | 64097 |
| 1715294100 | 6.25 | -0.05 | -0.79 | 6.3 | 6.3899 | 6.22 | 41875 |
| 1715207700 | 6.3 | -0.06 | -0.94 | 6.3 | 6.465 | 6.2124 | 40425 |
| 1715121300 | 6.36 | 0.15 | 2.33 | 6.19 | 6.4898999 | 6.1 | 94339 |
| 1715034900 | 6.215 | 0 | 0.08 | 6.33 | 6.38 | 6.09 | 155686 |
| 1714775700 | 6.21 | -0.33 | -5.05 | 6.61 | 6.6456 | 6.1487 | 96194 |
| 1714689300 | 6.54 | 0.07 | 1.08 | 6.51 | 6.6 | 6.3957 | 30163 |
| 1714602900 | 6.47 | -0.03 | -0.46 | 6.57 | 6.66 | 6.3201 | 43669 |
| 1714516500 | 6.5 | 0.11 | 1.72 | 6.4 | 6.6494 | 6.28 | 99777 |
| 1714430100 | 6.39 | -0.15 | -2.29 | 6.58 | 6.64 | 6.2705 | 86032 |
| 1714170900 | 6.54 | 0.11 | 1.71 | 6.43 | 6.58 | 6.334 | 66386 |
| 1714084500 | 6.43 | 0.1 | 1.58 | 6.21 | 6.5899 | 6.15 | 64130 |
| 1713998100 | 6.33 | -0.27 | -4.09 | 6.67 | 6.68 | 6.22 | 75452 |
| 1713911700 | 6.6 | 0.67 | 11.30 | 5.92 | 6.65 | 5.92 | 122764 |
| 1713825300 | 5.93 | -0.21 | -3.42 | 6.15 | 6.15 | 5.66 | 127958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
