Beam Global (NQ: BEEM )

5.850 -0.640 (-9.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 6.110 6.190 5.530 5.850 346,883 -0.64(-9.86%)
May 20, 2024 6.120 6.720 6.120 6.490 289,236 +0.38(+6.22%)
May 17, 2024 6.350 6.350 6.100 6.110 88,213 -0.21(-3.32%)
May 16, 2024 6.250 6.460 6.100 6.320 131,079 +0.07(+1.12%)
May 15, 2024 6.390 6.390 6.050 6.250 110,932 +0.00(+0.00%)
May 14, 2024 6.300 6.450 6.190 6.250 117,934 -0.02(-0.32%)
May 13, 2024 6.200 6.430 6.130 6.270 80,210 +0.06(+0.97%)
May 10, 2024 6.250 6.290 6.100 6.210 64,097 -0.04(-0.64%)
May 09, 2024 6.350 6.390 6.220 6.250 41,875 -0.05(-0.79%)
May 08, 2024 6.300 6.465 6.212 6.300 40,425 -0.06(-0.94%)
May 07, 2024 6.190 6.490 6.100 6.360 94,342 +0.15(+2.33%)
May 06, 2024 6.330 6.380 6.090 6.215 156,186 +0.00(+0.08%)
May 03, 2024 6.610 6.646 6.149 6.210 96,235 -0.33(-5.05%)
May 02, 2024 6.510 6.600 6.396 6.540 30,163 +0.04(+0.62%)
May 01, 2024 6.570 6.660 6.320 6.500 43,671 +0.00(+0.00%)
Apr 30, 2024 6.400 6.649 6.280 6.500 99,799 +0.11(+1.72%)
Apr 29, 2024 6.580 6.640 6.271 6.390 86,032 -0.15(-2.29%)
Apr 26, 2024 6.430 6.580 6.334 6.540 66,436 +0.11(+1.71%)
Apr 25, 2024 6.210 6.590 6.150 6.430 64,132 +0.10(+1.58%)
Apr 24, 2024 6.670 6.680 6.220 6.330 75,452 -0.27(-4.09%)
Apr 23, 2024 5.920 6.650 5.920 6.600 122,764 +0.67(+11.30%)
Apr 22, 2024 6.150 6.150 5.660 5.930 127,968 -0.21(-3.42%)
Apr 19, 2024 6.360 6.510 6.050 6.140 160,075 -0.26(-4.06%)
Apr 18, 2024 6.560 6.820 6.140 6.400 154,665 +0.20(+3.23%)
Apr 17, 2024 5.700 6.490 5.700 6.200 226,968 +0.68(+12.32%)
Apr 16, 2024 5.260 5.540 5.140 5.520 103,850 +0.22(+4.25%)
Apr 15, 2024 5.590 5.730 5.230 5.295 141,770 -0.29(-5.28%)
Apr 12, 2024 5.720 5.840 5.510 5.590 49,557 -0.16(-2.78%)
Apr 11, 2024 5.640 5.892 5.500 5.750 105,872 +0.11(+1.95%)
Apr 10, 2024 6.000 6.052 5.460 5.640 190,334 -0.45(-7.31%)
Apr 09, 2024 5.960 6.120 5.750 6.085 140,192 +0.17(+2.79%)
Apr 08, 2024 6.460 6.460 5.920 5.920 182,707 -0.45(-7.06%)
Apr 05, 2024 6.320 6.600 6.300 6.370 76,719 -0.02(-0.31%)
Apr 04, 2024 6.590 6.660 6.350 6.390 73,227 -0.13(-1.99%)
Apr 03, 2024 6.250 6.520 6.170 6.520 97,839 +0.19(+3.00%)
Apr 02, 2024 6.650 6.650 6.280 6.330 110,778 -0.27(-4.09%)
Apr 01, 2024 6.800 6.910 6.550 6.600 101,389 -0.20(-2.94%)
Mar 28, 2024 6.930 6.990 6.800 6.800 46,397 -0.12(-1.73%)
Mar 27, 2024 6.840 6.980 6.755 6.920 57,454 +0.24(+3.59%)
Mar 26, 2024 6.790 6.820 6.640 6.680 64,521 -0.04(-0.60%)
Mar 25, 2024 6.650 6.810 6.645 6.720 49,420 +0.05(+0.75%)
Mar 22, 2024 6.930 6.930 6.620 6.670 119,750 -0.31(-4.44%)
Mar 21, 2024 7.150 7.207 6.820 6.980 63,804 -0.15(-2.10%)
Mar 20, 2024 6.980 7.190 6.920 7.130 43,485 +0.11(+1.57%)
Mar 19, 2024 6.790 7.060 6.750 7.020 76,394 +0.15(+2.18%)
Mar 18, 2024 6.900 6.990 6.780 6.870 51,407 -0.05(-0.72%)
Mar 15, 2024 6.910 6.990 6.720 6.920 78,890 -0.04(-0.57%)
Mar 14, 2024 7.240 7.240 6.810 6.960 66,566 -0.28(-3.87%)
Mar 13, 2024 7.260 7.300 7.100 7.240 56,222 -0.03(-0.41%)
Mar 12, 2024 7.200 7.280 7.050 7.270 72,086 +0.33(+4.76%)
Mar 11, 2024 7.070 7.155 6.895 6.940 41,017 -0.15(-2.12%)
Mar 08, 2024 7.060 7.270 7.030 7.090 78,173 +0.15(+2.16%)
Mar 07, 2024 6.980 7.070 6.850 6.940 67,797 +0.07(+1.02%)
Mar 06, 2024 6.820 7.050 6.646 6.870 89,895 +0.21(+3.15%)
Mar 05, 2024 6.750 6.880 6.610 6.660 122,447 -0.23(-3.34%)
Mar 04, 2024 7.190 7.290 6.760 6.890 93,022 -0.22(-3.09%)
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.