Register to chat with like-minded investors on our interactive forums.
BEAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 21.60 | -1.14 | -5.01% | 21.77 | 21.94 | 20.84 | 1,697,875 |
| Apr 24 2024 | 22.74 | -0.73 | -3.11% | 23.56 | 23.85 | 22.63 | 1,109,938 |
| Apr 23 2024 | 23.47 | -0.63 | -2.61% | 24.04 | 25.4699 | 23.44 | 1,399,764 |
| Apr 22 2024 | 24.10 | 0.20 | 0.84% | 24.27 | 24.27 | 23.205 | 2,434,612 |
| Apr 19 2024 | 23.90 | -0.41 | -1.69% | 24.11 | 24.94 | 23.64 | 4,536,934 |
| Apr 18 2024 | 24.31 | 0.00 | 0.00% | 24.19 | 24.78 | 24.05 | 1,714,198 |
| Apr 17 2024 | 24.31 | -1.39 | -5.41% | 26.06 | 26.14 | 24.14 | 1,443,186 |
| Apr 16 2024 | 25.70 | 0.00 | 0.00% | 25.23 | 25.90 | 24.92 | 1,648,177 |
| Apr 15 2024 | 25.70 | -0.23 | -0.89% | 26.20 | 26.415 | 25.14 | 2,234,271 |
| Apr 12 2024 | 25.93 | -1.34 | -4.91% | 27.00 | 27.00 | 25.52 | 1,299,150 |
| Apr 11 2024 | 27.27 | 0.21 | 0.78% | 27.49 | 27.515 | 26.67 | 1,069,231 |
| Apr 10 2024 | 27.06 | -2.26 | -7.71% | 27.585 | 27.6899 | 26.69 | 3,233,570 |
| Apr 09 2024 | 29.32 | 0.51 | 1.77% | 28.86 | 29.34 | 28.20 | 776,276 |
| Apr 08 2024 | 28.81 | 0.61 | 2.16% | 28.36 | 28.86 | 28.01 | 850,406 |
| Apr 05 2024 | 28.20 | -0.83 | -2.86% | 28.51 | 28.74 | 28.03 | 1,479,020 |
| Apr 04 2024 | 29.03 | -0.65 | -2.19% | 29.75 | 30.12 | 28.90 | 944,258 |
| Apr 03 2024 | 29.68 | -0.87 | -2.85% | 30.18 | 30.72 | 29.59 | 1,164,900 |
| Apr 02 2024 | 30.55 | -2.11 | -6.46% | 30.65 | 30.99 | 30.06 | 1,789,819 |
| Apr 01 2024 | 32.66 | -0.38 | -1.15% | 32.90 | 32.99 | 31.61 | 1,016,724 |
| Mar 28 2024 | 33.04 | -0.92 | -2.71% | 34.08 | 34.17 | 32.92 | 1,391,758 |
| Mar 27 2024 | 33.96 | 0.74 | 2.23% | 33.56 | 34.195 | 32.80 | 780,295 |
| Mar 26 2024 | 33.22 | -0.47 | -1.40% | 34.31 | 34.6759 | 33.19 | 578,329 |
| Mar 25 2024 | 33.69 | 0.06 | 0.18% | 33.45 | 34.35 | 33.35 | 409,126 |
| Mar 22 2024 | 33.63 | -1.32 | -3.78% | 34.90 | 34.99 | 33.38 | 689,031 |
| Mar 21 2024 | 34.95 | 0.08 | 0.23% | 35.51 | 36.75 | 34.53 | 1,154,987 |
| Mar 20 2024 | 34.87 | 0.03 | 0.09% | 34.53 | 35.73 | 33.77 | 1,063,071 |
| Mar 19 2024 | 34.84 | 0.78 | 2.28% | 34.00 | 35.16 | 33.37 | 947,464 |
| Mar 18 2024 | 34.065 | -1.35 | -3.80% | 35.40 | 35.72 | 34.03 | 930,507 |
| Mar 15 2024 | 35.41 | 0.80 | 2.31% | 34.04 | 35.45 | 33.85 | 2,984,027 |
| Mar 14 2024 | 34.61 | -2.76 | -7.39% | 37.06 | 37.42 | 33.845 | 1,791,843 |
| Mar 13 2024 | 37.37 | 1.57 | 4.39% | 35.60 | 37.49 | 35.00 | 1,053,352 |
| Mar 12 2024 | 35.80 | -0.77 | -2.11% | 37.23 | 37.23 | 35.33 | 2,016,239 |
| Mar 11 2024 | 36.57 | -0.96 | -2.56% | 37.10 | 38.3689 | 36.33 | 957,714 |
| Mar 08 2024 | 37.53 | 0.57 | 1.54% | 37.91 | 38.99 | 36.88 | 734,217 |
| Mar 07 2024 | 36.96 | -1.32 | -3.45% | 38.43 | 39.07 | 36.78 | 924,622 |
| Mar 06 2024 | 38.28 | -0.23 | -0.60% | 39.76 | 40.085 | 37.5101 | 1,041,787 |
| Mar 05 2024 | 38.51 | 0.27 | 0.71% | 37.13 | 38.86 | 37.10 | 1,056,382 |
| Mar 04 2024 | 38.24 | -1.60 | -4.02% | 40.48 | 40.6499 | 38.0336 | 1,060,962 |
| Mar 01 2024 | 39.84 | 0.35 | 0.89% | 40.01 | 41.26 | 39.11 | 1,502,941 |
| Feb 29 2024 | 39.49 | -4.12 | -9.45% | 44.80 | 45.05 | 38.92 | 2,390,166 |
| Feb 28 2024 | 43.61 | -1.46 | -3.24% | 44.85 | 45.79 | 42.65 | 2,291,904 |
| Feb 27 2024 | 45.07 | 9.27 | 25.89% | 39.75 | 49.50 | 38.52 | 7,424,128 |
| Feb 26 2024 | 35.80 | 1.81 | 5.33% | 33.85 | 36.02 | 33.78 | 1,476,378 |
| Feb 23 2024 | 33.99 | 0.45 | 1.34% | 33.36 | 34.66 | 33.275 | 1,008,606 |
| Feb 22 2024 | 33.54 | 1.78 | 5.60% | 31.84 | 33.87 | 31.40 | 1,224,129 |
| Feb 21 2024 | 31.76 | -0.04 | -0.13% | 31.22 | 32.16 | 30.68 | 802,788 |
| Feb 20 2024 | 31.80 | -1.10 | -3.34% | 32.35 | 33.14 | 31.33 | 869,102 |
| Feb 16 2024 | 32.90 | -0.12 | -0.36% | 32.40 | 33.75 | 32.26 | 1,429,777 |
| Feb 15 2024 | 33.02 | 1.73 | 5.53% | 31.91 | 34.22 | 31.70 | 1,863,942 |
| Feb 14 2024 | 31.29 | 1.31 | 4.37% | 30.84 | 31.71 | 29.75 | 2,597,838 |
| Feb 13 2024 | 29.98 | -3.42 | -10.24% | 31.04 | 31.61 | 29.52 | 2,145,823 |
| Feb 12 2024 | 33.40 | 4.35 | 14.97% | 28.75 | 33.559 | 28.75 | 2,546,335 |
| Feb 09 2024 | 29.05 | 0.94 | 3.34% | 28.45 | 29.54 | 28.0299 | 923,900 |
| Feb 08 2024 | 28.11 | 0.54 | 1.96% | 27.55 | 28.45 | 27.35 | 744,056 |
| Feb 07 2024 | 27.57 | -0.31 | -1.11% | 27.76 | 27.85 | 26.8401 | 703,698 |
| Feb 06 2024 | 27.88 | 1.95 | 7.52% | 25.86 | 27.96 | 25.36 | 1,058,121 |
| Feb 05 2024 | 25.93 | 0.01 | 0.04% | 25.23 | 26.055 | 24.14 | 1,135,216 |
| Feb 02 2024 | 25.92 | -0.51 | -1.93% | 25.46 | 26.28 | 24.01 | 1,373,406 |
| Feb 01 2024 | 26.43 | 2.03 | 8.32% | 24.56 | 26.78 | 24.08 | 1,320,371 |
| Jan 31 2024 | 24.40 | -1.44 | -5.57% | 25.58 | 26.0257 | 24.27 | 1,456,765 |
| Jan 30 2024 | 25.84 | -2.45 | -8.66% | 28.00 | 28.10 | 25.79 | 1,581,391 |
| Jan 29 2024 | 28.29 | 4.00 | 16.47% | 26.05 | 28.50 | 24.65 | 2,133,212 |
