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

Beam Global - Common Stock (NQ:BEEM)

1.430 +0.020 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 (%)
May 07, 2025 1.450 1.450 1.405 1.430 99,862 +0.02(+1.42%)
May 06, 2025 1.460 1.480 1.400 1.410 66,305 -0.05(-3.42%)
May 05, 2025 1.450 1.480 1.450 1.460 29,262 +0.01(+0.69%)
May 02, 2025 1.430 1.475 1.430 1.450 61,980 +0.03(+2.11%)
May 01, 2025 1.430 1.477 1.410 1.420 41,823 -0.01(-0.70%)
Apr 30, 2025 1.470 1.470 1.410 1.430 62,180 -0.05(-3.38%)
Apr 29, 2025 1.520 1.520 1.460 1.480 90,223 -0.05(-3.27%)
Apr 28, 2025 1.540 1.585 1.500 1.530 45,235 +0.00(+0.00%)
Apr 25, 2025 1.430 1.580 1.430 1.530 99,638 +0.10(+6.99%)
Apr 24, 2025 1.410 1.450 1.350 1.430 119,704 +0.04(+2.88%)
Apr 23, 2025 1.410 1.440 1.370 1.390 85,133 +0.00(+0.00%)
Apr 22, 2025 1.400 1.430 1.330 1.390 162,480 -0.01(-0.71%)
Apr 21, 2025 1.450 1.480 1.366 1.400 55,781 -0.05(-3.45%)
Apr 17, 2025 1.360 1.450 1.330 1.450 144,607 +0.10(+7.41%)
Apr 16, 2025 1.440 1.475 1.350 1.350 189,500 -0.09(-6.25%)
Apr 15, 2025 1.560 1.560 1.400 1.440 256,009 -0.13(-8.28%)
Apr 14, 2025 1.960 2.000 1.550 1.570 426,351 -0.19(-10.80%)
Apr 11, 2025 1.670 1.810 1.670 1.760 1,157,020 +0.07(+4.14%)
Apr 10, 2025 1.710 1.750 1.630 1.690 93,122 +0.00(+0.00%)
Apr 09, 2025 1.520 1.720 1.500 1.690 134,239 +0.17(+11.18%)
Apr 08, 2025 1.830 1.833 1.520 1.520 152,360 -0.21(-12.14%)
Apr 07, 2025 1.660 1.800 1.620 1.730 107,895 +0.00(+0.01%)
Apr 04, 2025 1.900 1.915 1.710 1.730 251,742 -0.26(-13.07%)
Apr 03, 2025 2.010 2.130 1.910 1.990 146,300 -0.08(-3.86%)
Apr 02, 2025 2.090 2.180 2.035 2.070 107,816 -0.05(-2.36%)
Apr 01, 2025 2.070 2.130 2.000 2.120 78,187 +0.08(+3.92%)
Mar 31, 2025 2.000 2.060 1.951 2.040 95,634 +0.03(+1.49%)
Mar 28, 2025 2.150 2.180 2.010 2.010 116,302 -0.14(-6.51%)
Mar 27, 2025 2.140 2.200 2.120 2.150 57,714 +0.01(+0.47%)
Mar 26, 2025 2.240 2.330 2.125 2.140 52,899 -0.09(-4.04%)
Mar 25, 2025 2.200 2.354 2.170 2.230 122,758 +0.03(+1.36%)
Mar 24, 2025 2.260 2.270 2.150 2.200 76,794 -0.01(-0.45%)
Mar 21, 2025 2.140 2.250 2.140 2.210 69,385 +0.02(+0.91%)
Mar 20, 2025 2.210 2.270 2.180 2.190 43,866 -0.05(-2.23%)
Mar 19, 2025 2.190 2.270 2.190 2.240 37,377 +0.06(+2.75%)
Mar 18, 2025 2.210 2.210 2.140 2.180 43,618 -0.04(-1.80%)
Mar 17, 2025 2.200 2.280 2.190 2.220 60,778 +0.01(+0.45%)
Mar 14, 2025 2.150 2.227 2.127 2.210 43,581 +0.07(+3.27%)
Mar 13, 2025 2.220 2.250 2.100 2.140 83,057 -0.02(-0.93%)
Mar 12, 2025 2.160 2.190 2.100 2.160 74,778 +0.03(+1.41%)
Mar 11, 2025 2.110 2.140 2.040 2.130 76,702 +0.04(+1.91%)
Mar 10, 2025 2.200 2.250 2.030 2.090 156,050 -0.12(-5.43%)
Mar 07, 2025 2.260 2.341 2.120 2.210 247,125 -0.04(-1.78%)
Mar 06, 2025 2.270 2.385 2.205 2.250 91,926 -0.02(-0.88%)
Mar 05, 2025 2.220 2.290 2.175 2.270 64,101 +0.06(+2.95%)
Mar 04, 2025 2.110 2.250 2.110 2.205 105,770 +0.08(+3.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.