Beam Global (BEEM)
NASDAQ: BEEM
· Real-Time Price · USD
2.57
-0.08 (-3.02%)
At close: Sep 26, 2025, 3:59 PM
2.59
0.78%
After-hours: Sep 26, 2025, 07:48 PM EDT
BEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.62 | 2.75 | 2.56 | 2.57 | 2.57 | -3.02% | 249,988 |
| Sep 25, 2025 | 2.77 | 2.79 | 2.61 | 2.65 | 2.65 | -6.69% | 341,609 |
| Sep 24, 2025 | 2.68 | 2.88 | 2.67 | 2.84 | 2.84 | 8.40% | 475,400 |
| Sep 23, 2025 | 2.99 | 3.06 | 2.62 | 2.62 | 2.62 | -10.27% | 909,205 |
| Sep 22, 2025 | 2.64 | 3.01 | 2.63 | 2.92 | 2.92 | 6.18% | 1,418,648 |
| Sep 19, 2025 | 2.81 | 2.89 | 2.61 | 2.75 | 2.75 | -9.54% | 1,573,300 |
| Sep 18, 2025 | 2.99 | 3.22 | 2.77 | 3.04 | 3.04 | 20.16% | 29,213,300 |
| Sep 17, 2025 | 2.52 | 2.66 | 2.52 | 2.53 | 2.53 | 0.40% | 247,700 |
| Sep 16, 2025 | 2.40 | 2.58 | 2.39 | 2.52 | 2.52 | 3.28% | 171,625 |
| Sep 15, 2025 | 2.39 | 2.48 | 2.29 | 2.44 | 2.44 | 3.83% | 237,199 |
| Sep 12, 2025 | 2.40 | 2.42 | 2.22 | 2.35 | 2.35 | -1.67% | 227,135 |
| Sep 11, 2025 | 2.42 | 2.52 | 2.38 | 2.39 | 2.39 | -0.83% | 170,603 |
| Sep 10, 2025 | 2.55 | 2.57 | 2.39 | 2.41 | 2.41 | -6.59% | 202,045 |
| Sep 9, 2025 | 2.61 | 2.63 | 2.50 | 2.58 | 2.58 | -0.39% | 76,126 |
| Sep 8, 2025 | 2.52 | 2.62 | 2.46 | 2.59 | 2.59 | 4.02% | 124,422 |
| Sep 5, 2025 | 2.45 | 2.53 | 2.41 | 2.49 | 2.49 | 2.05% | 64,900 |
| Sep 4, 2025 | 2.55 | 2.56 | 2.44 | 2.44 | 2.44 | -5.06% | 116,684 |
| Sep 3, 2025 | 2.66 | 2.68 | 2.53 | 2.57 | 2.57 | -3.38% | 128,528 |
| Sep 2, 2025 | 2.70 | 2.73 | 2.61 | 2.66 | 2.66 | -2.92% | 119,010 |
| Aug 29, 2025 | 2.88 | 2.89 | 2.65 | 2.74 | 2.74 | -3.86% | 206,800 |