Price Alert

Beam Global (BEEM)

NASDAQ: BEEM · Real-Time Price · USD

2.59

0.10 (4.02%)

At close: Sep 08, 2025, 3:59 PM

2.59

0.00%

After-hours: Sep 08, 2025, 04:10 PM EDT

BEEM Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	2.45	2.53	2.41	2.49	2.49	2.05%	64,896
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
Aug 28, 2025	2.84	2.92	2.75	2.85	2.85	1.79%	150,049
Aug 27, 2025	2.99	3.00	2.79	2.80	2.80	-4.11%	173,775
Aug 26, 2025	2.88	3.07	2.84	2.92	2.92	6.96%	498,211
Aug 25, 2025	2.52	2.80	2.52	2.73	2.73	8.33%	310,897
Aug 22, 2025	2.54	2.61	2.51	2.52	2.52	-0.40%	107,911
Aug 21, 2025	2.40	2.56	2.31	2.53	2.53	4.12%	66,734
Aug 20, 2025	2.47	2.56	2.35	2.43	2.43	-2.02%	106,804
Aug 19, 2025	2.57	2.58	2.42	2.48	2.48	-2.36%	121,872
Aug 18, 2025	2.30	2.77	2.30	2.54	2.54	9.48%	490,918
Aug 15, 2025	2.44	2.44	2.12	2.32	2.32	-2.52%	352,957
Aug 14, 2025	2.42	2.48	2.27	2.38	2.38	-1.65%	264,400
Aug 13, 2025	2.32	2.42	2.32	2.42	2.42	2.98%	183,855
Aug 12, 2025	2.26	2.38	2.23	2.35	2.35	4.91%	153,651
Aug 11, 2025	2.15	2.32	2.12	2.24	2.24	5.66%	222,500
Aug 8, 2025	2.23	2.27	2.10	2.12	2.12	-4.93%	215,000