Beam Global (BEEM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 6.33 | 6.38 | 6.09 | 6.22 | 6.22 | 155,700 |
| May 03, 2024 | 6.61 | 6.65 | 6.15 | 6.21 | 6.21 | 96,200 |
| May 02, 2024 | 6.51 | 6.60 | 6.40 | 6.54 | 6.54 | 30,200 |
| May 01, 2024 | 6.57 | 6.66 | 6.32 | 6.50 | 6.50 | 43,700 |
| Apr 30, 2024 | 6.40 | 6.65 | 6.28 | 6.50 | 6.50 | 99,800 |
| Apr 29, 2024 | 6.58 | 6.64 | 6.27 | 6.39 | 6.39 | 86,000 |
| Apr 26, 2024 | 6.43 | 6.58 | 6.33 | 6.54 | 6.54 | 66,400 |
| Apr 25, 2024 | 6.21 | 6.59 | 6.15 | 6.43 | 6.43 | 64,100 |
| Apr 24, 2024 | 6.67 | 6.68 | 6.22 | 6.33 | 6.33 | 75,400 |
| Apr 23, 2024 | 5.92 | 6.65 | 5.92 | 6.60 | 6.60 | 122,800 |
| Apr 22, 2024 | 6.15 | 6.15 | 5.66 | 5.93 | 5.93 | 128,000 |
| Apr 19, 2024 | 6.36 | 6.51 | 6.05 | 6.14 | 6.14 | 159,800 |
| Apr 18, 2024 | 6.56 | 6.82 | 6.14 | 6.40 | 6.40 | 154,700 |
| Apr 17, 2024 | 5.70 | 6.49 | 5.70 | 6.20 | 6.20 | 227,000 |
| Apr 16, 2024 | 5.26 | 5.54 | 5.14 | 5.52 | 5.52 | 105,100 |
| Apr 15, 2024 | 5.59 | 5.73 | 5.23 | 5.30 | 5.30 | 141,700 |
| Apr 12, 2024 | 5.72 | 5.84 | 5.51 | 5.59 | 5.59 | 49,600 |
| Apr 11, 2024 | 5.64 | 5.89 | 5.50 | 5.75 | 5.75 | 105,700 |
| Apr 10, 2024 | 6.00 | 6.05 | 5.46 | 5.64 | 5.64 | 190,300 |
| Apr 09, 2024 | 5.96 | 6.12 | 5.75 | 6.09 | 6.09 | 140,800 |
| Apr 08, 2024 | 6.46 | 6.46 | 5.92 | 5.92 | 5.92 | 182,600 |
| Apr 05, 2024 | 6.32 | 6.60 | 6.30 | 6.37 | 6.37 | 76,200 |
| Apr 04, 2024 | 6.59 | 6.66 | 6.35 | 6.39 | 6.39 | 73,200 |
| Apr 03, 2024 | 6.25 | 6.52 | 6.17 | 6.52 | 6.52 | 97,800 |
| Apr 02, 2024 | 6.65 | 6.65 | 6.28 | 6.33 | 6.33 | 110,800 |
| Apr 01, 2024 | 6.80 | 6.91 | 6.55 | 6.60 | 6.60 | 101,400 |
| Mar 28, 2024 | 6.93 | 6.99 | 6.80 | 6.80 | 6.80 | 46,400 |
| Mar 27, 2024 | 6.84 | 6.98 | 6.76 | 6.92 | 6.92 | 57,500 |
| Mar 26, 2024 | 6.79 | 6.82 | 6.64 | 6.68 | 6.68 | 64,500 |
| Mar 25, 2024 | 6.65 | 6.81 | 6.64 | 6.72 | 6.72 | 49,400 |
| Mar 22, 2024 | 6.93 | 6.93 | 6.62 | 6.67 | 6.67 | 119,700 |
| Mar 21, 2024 | 7.15 | 7.21 | 6.82 | 6.98 | 6.98 | 63,800 |
| Mar 20, 2024 | 6.98 | 7.19 | 6.92 | 7.13 | 7.13 | 44,000 |
| Mar 19, 2024 | 6.79 | 7.06 | 6.75 | 7.02 | 7.02 | 76,400 |
| Mar 18, 2024 | 6.90 | 6.99 | 6.78 | 6.87 | 6.87 | 51,400 |
| Mar 15, 2024 | 6.91 | 6.99 | 6.72 | 6.92 | 6.92 | 78,700 |
| Mar 14, 2024 | 7.24 | 7.24 | 6.81 | 6.96 | 6.96 | 67,100 |
| Mar 13, 2024 | 7.26 | 7.30 | 7.10 | 7.24 | 7.24 | 56,300 |
| Mar 12, 2024 | 7.20 | 7.28 | 7.05 | 7.27 | 7.27 | 72,100 |
| Mar 11, 2024 | 7.07 | 7.16 | 6.89 | 6.94 | 6.94 | 41,000 |
| Mar 08, 2024 | 7.06 | 7.27 | 7.03 | 7.09 | 7.09 | 78,200 |
| Mar 07, 2024 | 6.98 | 7.07 | 6.85 | 6.94 | 6.94 | 68,600 |
| Mar 06, 2024 | 6.82 | 7.05 | 6.65 | 6.87 | 6.87 | 90,700 |
| Mar 05, 2024 | 6.75 | 6.88 | 6.61 | 6.66 | 6.66 | 122,400 |
| Mar 04, 2024 | 7.19 | 7.29 | 6.76 | 6.89 | 6.89 | 93,000 |
| Mar 01, 2024 | 6.99 | 7.30 | 6.90 | 7.11 | 7.11 | 85,100 |
| Feb 29, 2024 | 7.05 | 7.28 | 6.81 | 7.00 | 7.00 | 102,100 |
| Feb 28, 2024 | 6.80 | 6.93 | 6.71 | 6.85 | 6.85 | 79,500 |
| Feb 27, 2024 | 7.14 | 7.14 | 6.81 | 6.89 | 6.89 | 73,600 |
| Feb 26, 2024 | 7.03 | 7.15 | 6.86 | 6.98 | 6.98 | 113,900 |
| Feb 23, 2024 | 6.97 | 7.05 | 6.61 | 6.98 | 6.98 | 88,200 |
| Feb 22, 2024 | 7.20 | 7.23 | 6.64 | 6.70 | 6.70 | 155,300 |
| Feb 21, 2024 | 7.01 | 7.32 | 6.91 | 7.03 | 7.03 | 82,500 |
| Feb 20, 2024 | 7.65 | 7.65 | 6.93 | 7.09 | 7.09 | 178,900 |
| Feb 16, 2024 | 7.76 | 8.06 | 7.56 | 7.74 | 7.74 | 146,400 |
| Feb 15, 2024 | 8.39 | 8.48 | 7.86 | 7.94 | 7.94 | 158,500 |
| Feb 14, 2024 | 7.69 | 8.38 | 7.63 | 8.37 | 8.37 | 279,600 |
| Feb 13, 2024 | 7.00 | 7.75 | 6.90 | 7.54 | 7.54 | 196,700 |
| Feb 12, 2024 | 7.15 | 7.35 | 7.00 | 7.29 | 7.29 | 127,300 |
| Feb 09, 2024 | 7.51 | 7.59 | 7.07 | 7.15 | 7.15 | 145,200 |
| Feb 08, 2024 | 7.54 | 7.68 | 7.40 | 7.43 | 7.43 | 112,500 |
| Feb 07, 2024 | 7.50 | 7.53 | 7.22 | 7.50 | 7.50 | 92,500 |
| Feb 06, 2024 | 6.96 | 7.43 | 6.92 | 7.40 | 7.40 | 109,000 |
| Feb 05, 2024 | 7.29 | 7.30 | 6.84 | 6.96 | 6.96 | 116,400 |
| Feb 02, 2024 | 7.12 | 7.29 | 6.81 | 7.28 | 7.28 | 98,200 |
| Feb 01, 2024 | 6.78 | 7.32 | 6.76 | 7.25 | 7.25 | 141,700 |
| Jan 31, 2024 | 6.61 | 7.19 | 6.56 | 6.83 | 6.83 | 117,700 |
| Jan 30, 2024 | 6.87 | 6.94 | 6.66 | 6.68 | 6.68 | 53,800 |
| Jan 29, 2024 | 6.30 | 6.95 | 6.23 | 6.89 | 6.89 | 70,500 |
| Jan 26, 2024 | 6.25 | 6.45 | 6.21 | 6.31 | 6.31 | 60,400 |
| Jan 25, 2024 | 6.95 | 6.95 | 6.19 | 6.19 | 6.19 | 133,800 |
| Jan 24, 2024 | 7.29 | 7.32 | 6.83 | 6.85 | 6.85 | 190,700 |
| Jan 23, 2024 | 6.54 | 7.35 | 6.54 | 7.02 | 7.02 | 332,500 |
| Jan 22, 2024 | 5.92 | 6.48 | 5.90 | 6.45 | 6.45 | 142,200 |
| Jan 19, 2024 | 5.82 | 5.92 | 5.61 | 5.89 | 5.89 | 112,700 |
| Jan 18, 2024 | 5.76 | 5.82 | 5.62 | 5.79 | 5.79 | 115,600 |
| Jan 17, 2024 | 5.77 | 5.77 | 5.54 | 5.69 | 5.69 | 136,500 |
| Jan 16, 2024 | 5.90 | 5.93 | 5.56 | 5.90 | 5.90 | 168,200 |
| Jan 12, 2024 | 5.81 | 5.93 | 5.59 | 5.63 | 5.63 | 87,000 |
| Jan 11, 2024 | 5.90 | 5.90 | 5.56 | 5.76 | 5.76 | 139,600 |
| Jan 10, 2024 | 6.10 | 6.10 | 5.87 | 5.95 | 5.95 | 110,600 |
| Jan 09, 2024 | 6.05 | 6.27 | 6.05 | 6.11 | 6.11 | 70,300 |
| Jan 08, 2024 | 6.07 | 6.36 | 6.06 | 6.19 | 6.19 | 83,800 |
| Jan 05, 2024 | 6.36 | 6.58 | 6.06 | 6.07 | 6.07 | 142,900 |
| Jan 04, 2024 | 6.32 | 6.54 | 6.26 | 6.46 | 6.46 | 110,100 |
| Jan 03, 2024 | 6.62 | 6.62 | 6.26 | 6.37 | 6.37 | 162,400 |
| Jan 02, 2024 | 6.99 | 7.25 | 6.60 | 6.66 | 6.66 | 216,300 |
| Dec 29, 2023 | 7.62 | 7.68 | 7.08 | 7.09 | 7.09 | 363,700 |
| Dec 28, 2023 | 7.43 | 7.99 | 7.14 | 7.63 | 7.63 | 1,027,100 |
| Dec 27, 2023 | 7.68 | 7.75 | 7.17 | 7.53 | 7.53 | 354,600 |
| Dec 26, 2023 | 7.19 | 7.76 | 7.06 | 7.55 | 7.55 | 423,200 |
| Dec 22, 2023 | 6.80 | 7.27 | 6.69 | 7.05 | 7.05 | 272,100 |
| Dec 21, 2023 | 6.37 | 7.04 | 6.37 | 6.71 | 6.71 | 385,100 |
| Dec 20, 2023 | 6.33 | 7.06 | 6.27 | 6.28 | 6.28 | 332,900 |
| Dec 19, 2023 | 6.23 | 6.54 | 6.23 | 6.39 | 6.39 | 116,200 |
| Dec 18, 2023 | 6.43 | 6.59 | 6.10 | 6.23 | 6.23 | 120,200 |
| Dec 15, 2023 | 6.60 | 6.84 | 6.33 | 6.51 | 6.51 | 135,200 |
| Dec 14, 2023 | 6.14 | 6.96 | 6.13 | 6.61 | 6.61 | 403,700 |
| Dec 13, 2023 | 5.48 | 6.00 | 5.44 | 5.99 | 5.99 | 184,000 |
| Dec 12, 2023 | 5.50 | 5.60 | 5.23 | 5.53 | 5.53 | 125,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.