Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Global (NQ: BEEM )

3.900 -0.280 (-6.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 4.150 4.230 3.820 3.900 258,143 -0.28(-6.70%)
Nov 25, 2024 4.170 4.240 4.120 4.180 86,108 +0.02(+0.48%)
Nov 22, 2024 4.080 4.250 4.050 4.160 131,440 +0.08(+1.96%)
Nov 21, 2024 4.110 4.250 4.020 4.080 130,354 +0.02(+0.49%)
Nov 20, 2024 4.090 4.090 3.820 4.060 146,637 +0.11(+2.78%)
Nov 19, 2024 4.300 4.350 3.900 3.950 384,272 -0.40(-9.20%)
Nov 18, 2024 4.200 4.550 4.190 4.350 221,848 +0.11(+2.59%)
Nov 15, 2024 4.390 4.390 3.895 4.240 351,448 +0.01(+0.24%)
Nov 14, 2024 4.210 4.340 4.125 4.230 103,664 +0.00(+0.00%)
Nov 13, 2024 4.400 4.460 4.182 4.230 162,882 -0.16(-3.64%)
Nov 12, 2024 4.510 4.540 4.290 4.390 157,813 -0.12(-2.66%)
Nov 11, 2024 4.890 4.890 4.370 4.510 227,714 -0.35(-7.20%)
Nov 08, 2024 4.760 4.890 4.650 4.860 124,647 +0.06(+1.25%)
Nov 07, 2024 4.840 4.902 4.770 4.800 73,009 -0.09(-1.84%)
Nov 06, 2024 4.950 4.970 4.580 4.890 200,772 -0.22(-4.31%)
Nov 05, 2024 4.860 5.130 4.860 5.110 66,377 +0.23(+4.71%)
Nov 04, 2024 5.020 5.165 4.850 4.880 134,741 -0.15(-2.98%)
Nov 01, 2024 5.070 5.124 4.980 5.030 49,227 +0.00(+0.00%)
Oct 31, 2024 5.100 5.170 5.000 5.030 55,513 -0.07(-1.37%)
Oct 30, 2024 5.100 5.294 5.070 5.100 73,629 -0.04(-0.78%)
Oct 29, 2024 5.250 5.305 5.100 5.140 122,084 +0.06(+1.18%)
Oct 28, 2024 4.820 5.180 4.820 5.080 118,912 +0.30(+6.28%)
Oct 25, 2024 4.860 4.930 4.770 4.780 48,115 -0.08(-1.65%)
Oct 24, 2024 4.870 4.890 4.800 4.860 35,372 +0.02(+0.41%)
Oct 23, 2024 4.960 4.980 4.735 4.840 61,555 -0.15(-3.01%)
Oct 22, 2024 5.050 5.050 4.899 4.990 39,790 -0.05(-0.99%)
Oct 21, 2024 5.050 5.056 4.890 5.040 90,968 +0.00(+0.00%)
Oct 18, 2024 4.930 5.150 4.880 5.040 113,265 +0.17(+3.49%)
Oct 17, 2024 4.770 4.930 4.680 4.870 104,468 +0.11(+2.31%)
Oct 16, 2024 4.550 4.850 4.550 4.760 96,259 +0.24(+5.31%)
Oct 15, 2024 4.530 4.650 4.510 4.520 58,568 -0.01(-0.22%)
Oct 14, 2024 4.680 4.700 4.500 4.530 97,808 -0.17(-3.62%)
Oct 11, 2024 4.570 4.730 4.560 4.700 84,856 +0.14(+3.07%)
Oct 10, 2024 4.640 4.680 4.510 4.560 55,163 -0.08(-1.72%)
Oct 09, 2024 4.700 4.740 4.600 4.640 62,267 +0.02(+0.43%)
Oct 08, 2024 4.660 4.730 4.530 4.620 92,353 -0.12(-2.63%)
Oct 07, 2024 4.770 4.825 4.700 4.745 77,403 -0.08(-1.56%)
Oct 04, 2024 4.870 4.870 4.710 4.820 52,195 -0.05(-1.03%)
Oct 03, 2024 4.820 4.940 4.820 4.870 39,229 +0.00(+0.00%)
Oct 02, 2024 4.800 4.990 4.800 4.870 48,972 +0.09(+1.88%)
Oct 01, 2024 4.920 4.955 4.700 4.780 64,406 -0.13(-2.65%)
Sep 30, 2024 4.980 5.030 4.870 4.910 47,000 -0.08(-1.60%)
Sep 27, 2024 4.960 5.051 4.851 4.990 81,314 +0.10(+2.04%)
Sep 26, 2024 4.920 4.935 4.740 4.890 77,820 +0.04(+0.82%)
Sep 25, 2024 4.960 5.000 4.830 4.850 24,038 -0.10(-2.02%)
Sep 24, 2024 4.930 5.050 4.790 4.950 69,729 +0.12(+2.48%)
Sep 23, 2024 4.950 5.000 4.830 4.830 60,176 -0.12(-2.42%)
Sep 20, 2024 5.140 5.270 4.785 4.950 149,857 -0.19(-3.70%)
Sep 19, 2024 5.520 5.520 5.093 5.140 72,686 -0.18(-3.38%)
Sep 18, 2024 5.500 5.570 5.195 5.320 80,030 -0.11(-2.03%)
Sep 17, 2024 5.280 5.450 5.280 5.430 67,762 +0.07(+1.31%)
Sep 16, 2024 5.510 5.510 5.130 5.360 62,229 +0.07(+1.32%)
Sep 13, 2024 5.220 5.500 5.220 5.290 64,959 +0.02(+0.38%)
Sep 12, 2024 5.200 5.300 5.090 5.270 37,729 +0.07(+1.35%)
Sep 11, 2024 4.920 5.290 4.880 5.200 78,056 +0.22(+4.42%)
Sep 10, 2024 4.990 5.025 4.700 4.980 60,860 +0.05(+1.01%)
Sep 09, 2024 4.670 5.170 4.628 4.930 123,346 +0.36(+7.88%)
Sep 06, 2024 4.750 4.830 4.474 4.570 53,307 -0.23(-4.79%)
Sep 05, 2024 4.490 4.840 4.490 4.800 175,181 +0.34(+7.62%)
Sep 04, 2024 4.460 4.640 4.360 4.460 115,243 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.