Beam Global (BEEM)
2.06
-0.06 (-2.83%)
At close: Apr 02, 2025, 3:59 PM
2.05
-0.52%
After-hours: Apr 02, 2025, 06:33 PM EDT
Beam Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.07 | 2.12 | 2.00 | 2.12 | 0.08 | 3.92% | 77,824 |
| Mar 31, 2025 | 2.00 | 2.06 | 1.95 | 2.04 | 0.03 | 1.49% | 96,230 |
| Mar 28, 2025 | 2.15 | 2.18 | 2.01 | 2.01 | -0.14 | -6.51% | 116,302 |
| Mar 27, 2025 | 2.14 | 2.20 | 2.12 | 2.15 | 0.01 | 0.47% | 57,740 |
| Mar 26, 2025 | 2.24 | 2.33 | 2.13 | 2.14 | -0.09 | -4.04% | 53,096 |
| Mar 25, 2025 | 2.20 | 2.35 | 2.17 | 2.23 | 0.03 | 1.36% | 122,761 |
| Mar 24, 2025 | 2.26 | 2.27 | 2.15 | 2.20 | -0.01 | -0.45% | 77,333 |
| Mar 21, 2025 | 2.14 | 2.25 | 2.14 | 2.21 | 0.02 | 0.91% | 69,400 |
| Mar 20, 2025 | 2.21 | 2.27 | 2.18 | 2.19 | -0.05 | -2.23% | 45,715 |
| Mar 19, 2025 | 2.19 | 2.27 | 2.19 | 2.24 | 0.06 | 2.75% | 37,417 |
| Mar 18, 2025 | 2.21 | 2.21 | 2.14 | 2.18 | -0.04 | -1.80% | 43,618 |
| Mar 17, 2025 | 2.20 | 2.28 | 2.19 | 2.22 | 0.01 | 0.45% | 60,822 |
| Mar 14, 2025 | 2.15 | 2.23 | 2.13 | 2.21 | 0.07 | 3.27% | 43,600 |
| Mar 13, 2025 | 2.22 | 2.25 | 2.10 | 2.14 | -0.02 | -0.93% | 83,065 |
| Mar 12, 2025 | 2.16 | 2.19 | 2.10 | 2.16 | 0.03 | 1.41% | 74,800 |
| Mar 11, 2025 | 2.11 | 2.14 | 2.04 | 2.13 | 0.04 | 1.91% | 76,712 |
| Mar 10, 2025 | 2.20 | 2.25 | 2.03 | 2.09 | -0.12 | -5.43% | 156,150 |
| Mar 7, 2025 | 2.26 | 2.34 | 2.12 | 2.21 | -0.04 | -1.78% | 247,125 |
| Mar 6, 2025 | 2.27 | 2.38 | 2.21 | 2.25 | -0.02 | -0.88% | 91,926 |
| Mar 5, 2025 | 2.22 | 2.29 | 2.18 | 2.27 | 0.06 | 2.71% | 64,119 |
| Mar 4, 2025 | 2.11 | 2.25 | 2.11 | 2.21 | 0.08 | 3.76% | 106,711 |
| Mar 3, 2025 | 2.34 | 2.39 | 2.11 | 2.13 | -0.25 | -10.50% | 205,606 |
| Feb 28, 2025 | 2.37 | 2.47 | 2.32 | 2.38 | -0.04 | -1.65% | 111,325 |
| Feb 27, 2025 | 2.45 | 2.49 | 2.37 | 2.42 | 0.03 | 1.26% | 74,684 |
| Feb 26, 2025 | 2.29 | 2.44 | 2.29 | 2.39 | 0.12 | 5.29% | 82,347 |
| Feb 25, 2025 | 2.25 | 2.27 | 2.12 | 2.27 | 0.02 | 0.89% | 258,868 |
| Feb 24, 2025 | 2.41 | 2.42 | 2.23 | 2.25 | -0.19 | -7.79% | 192,028 |
| Feb 21, 2025 | 2.58 | 2.59 | 2.42 | 2.44 | -0.10 | -3.94% | 120,330 |
| Feb 20, 2025 | 2.61 | 2.61 | 2.50 | 2.54 | -0.06 | -2.31% | 103,136 |
| Feb 19, 2025 | 2.69 | 2.80 | 2.57 | 2.60 | -0.06 | -2.26% | 183,700 |
| Feb 18, 2025 | 2.55 | 2.69 | 2.50 | 2.66 | 0.10 | 3.91% | 144,600 |
| Feb 14, 2025 | 2.62 | 2.71 | 2.48 | 2.56 | 0.01 | 0.39% | 127,700 |
| Feb 13, 2025 | 2.42 | 2.56 | 2.38 | 2.55 | 0.16 | 6.69% | 90,200 |
| Feb 12, 2025 | 2.43 | 2.44 | 2.35 | 2.39 | -0.07 | -2.85% | 150,968 |
| Feb 11, 2025 | 2.47 | 2.51 | 2.42 | 2.46 | -0.03 | -1.20% | 133,021 |
| Feb 10, 2025 | 2.56 | 2.56 | 2.38 | 2.49 | -0.07 | -2.73% | 179,908 |
| Feb 7, 2025 | 2.62 | 2.64 | 2.49 | 2.56 | -0.04 | -1.54% | 142,473 |
| Feb 6, 2025 | 2.57 | 2.68 | 2.57 | 2.60 | 0.06 | 2.36% | 123,754 |
| Feb 5, 2025 | 2.63 | 2.63 | 2.51 | 2.54 | -0.08 | -3.05% | 101,300 |
| Feb 4, 2025 | 2.67 | 2.67 | 2.57 | 2.62 | 0.03 | 1.16% | 180,000 |
| Feb 3, 2025 | 2.53 | 2.61 | 2.47 | 2.59 | -0.08 | -3.00% | 141,527 |
| Jan 31, 2025 | 2.76 | 2.83 | 2.64 | 2.67 | -0.08 | -2.91% | 149,800 |
| Jan 30, 2025 | 2.73 | 2.83 | 2.72 | 2.75 | 0.02 | 0.73% | 153,020 |
| Jan 29, 2025 | 2.77 | 2.84 | 2.71 | 2.73 | -0.03 | -1.09% | 84,327 |
| Jan 28, 2025 | 2.71 | 2.78 | 2.61 | 2.76 | 0.08 | 2.99% | 138,600 |
| Jan 27, 2025 | 2.75 | 2.77 | 2.60 | 2.68 | -0.13 | -4.63% | 323,387 |
| Jan 24, 2025 | 2.90 | 2.99 | 2.79 | 2.81 | -0.08 | -2.77% | 214,700 |
| Jan 23, 2025 | 2.69 | 2.90 | 2.67 | 2.89 | 0.07 | 2.48% | 662,100 |
| Jan 22, 2025 | 2.93 | 2.96 | 2.78 | 2.82 | -0.12 | -4.08% | 190,078 |
| Jan 21, 2025 | 3.03 | 3.06 | 2.82 | 2.94 | -0.09 | -2.97% | 184,106 |