Beam Global (BEEM)
3.16
0.19 (6.40%)
At close: Jan 15, 2025, 1:32 PM
BEEM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.16 | 3.22 | 2.92 | 2.97 | -0.15 | -4.81% | 282,734 |
| Jan 13, 2025 | 3.47 | 3.47 | 3.02 | 3.12 | -0.22 | -6.59% | 234,358 |
| Jan 10, 2025 | 3.20 | 3.42 | 3.20 | 3.34 | 0.15 | 4.70% | 151,195 |
| Jan 8, 2025 | 3.52 | 3.52 | 3.17 | 3.19 | -0.37 | -10.39% | 286,720 |
| Jan 7, 2025 | 3.75 | 3.99 | 3.51 | 3.56 | -0.19 | -5.07% | 236,029 |
| Jan 6, 2025 | 3.75 | 3.87 | 3.61 | 3.75 | 0.08 | 2.18% | 277,058 |
| Jan 3, 2025 | 3.58 | 3.76 | 3.46 | 3.67 | 0.10 | 2.80% | 257,176 |
| Jan 2, 2025 | 3.25 | 3.77 | 3.24 | 3.57 | 0.40 | 12.62% | 449,681 |
| Dec 31, 2024 | 3.29 | 3.30 | 3.05 | 3.17 | -0.07 | -2.16% | 291,001 |
| Dec 30, 2024 | 3.48 | 3.48 | 3.15 | 3.24 | -0.26 | -7.43% | 296,978 |
| Dec 27, 2024 | 3.45 | 3.57 | 3.15 | 3.50 | 0.12 | 3.55% | 553,705 |
| Dec 26, 2024 | 2.79 | 3.50 | 2.72 | 3.38 | 0.55 | 19.43% | 823,600 |
| Dec 24, 2024 | 2.89 | 2.89 | 2.73 | 2.83 | -0.04 | -1.39% | 185,500 |
| Dec 23, 2024 | 2.89 | 2.97 | 2.85 | 2.87 | -0.01 | -0.35% | 259,989 |
| Dec 20, 2024 | 2.98 | 3.07 | 2.85 | 2.88 | -0.11 | -3.68% | 293,319 |
| Dec 19, 2024 | 3.42 | 3.42 | 2.92 | 2.99 | -0.17 | -5.38% | 484,836 |
| Dec 18, 2024 | 2.91 | 3.54 | 2.90 | 3.16 | 0.29 | 10.10% | 1,042,400 |
| Dec 17, 2024 | 2.77 | 2.90 | 2.73 | 2.87 | 0.04 | 1.41% | 198,100 |
| Dec 16, 2024 | 2.65 | 2.83 | 2.65 | 2.83 | 0.13 | 4.81% | 139,636 |
| Dec 13, 2024 | 2.71 | 2.85 | 2.62 | 2.70 | -0.01 | -0.37% | 185,812 |
| Dec 12, 2024 | 2.90 | 2.94 | 2.68 | 2.71 | -0.22 | -7.51% | 260,811 |
| Dec 11, 2024 | 2.92 | 3.01 | 2.75 | 2.93 | 0.05 | 1.74% | 264,028 |
| Dec 10, 2024 | 3.02 | 3.02 | 2.83 | 2.88 | -0.14 | -4.64% | 391,183 |
| Dec 9, 2024 | 2.91 | 3.14 | 2.75 | 3.02 | 0.11 | 3.78% | 342,892 |
| Dec 6, 2024 | 3.22 | 3.26 | 2.85 | 2.91 | -0.24 | -7.62% | 441,833 |
| Dec 5, 2024 | 3.35 | 3.39 | 3.11 | 3.15 | -0.15 | -4.55% | 266,224 |
| Dec 4, 2024 | 3.31 | 3.40 | 3.18 | 3.30 | 0.00 | 0.00% | 275,000 |
| Dec 3, 2024 | 3.57 | 3.63 | 3.27 | 3.30 | -0.29 | -8.08% | 341,244 |
| Dec 2, 2024 | 3.83 | 3.86 | 3.56 | 3.59 | -0.28 | -7.24% | 232,493 |
| Nov 29, 2024 | 3.77 | 3.91 | 3.69 | 3.87 | 0.10 | 2.65% | 208,335 |
| Nov 27, 2024 | 3.95 | 4.03 | 3.73 | 3.77 | -0.13 | -3.33% | 254,980 |
| Nov 26, 2024 | 4.15 | 4.23 | 3.82 | 3.90 | -0.28 | -6.70% | 260,000 |
| Nov 25, 2024 | 4.17 | 4.24 | 4.12 | 4.18 | 0.02 | 0.48% | 88,241 |
| Nov 22, 2024 | 4.08 | 4.25 | 4.05 | 4.16 | 0.08 | 1.96% | 131,440 |
| Nov 21, 2024 | 4.11 | 4.25 | 4.02 | 4.08 | 0.02 | 0.49% | 130,400 |
| Nov 20, 2024 | 4.09 | 4.09 | 3.82 | 4.06 | 0.11 | 2.78% | 147,900 |
| Nov 19, 2024 | 4.30 | 4.35 | 3.90 | 3.95 | -0.40 | -9.20% | 384,904 |
| Nov 18, 2024 | 4.20 | 4.55 | 4.19 | 4.35 | 0.11 | 2.59% | 221,884 |
| Nov 15, 2024 | 4.39 | 4.39 | 3.90 | 4.24 | 0.01 | 0.24% | 351,448 |
| Nov 14, 2024 | 4.21 | 4.34 | 4.13 | 4.23 | 0.00 | 0.00% | 103,700 |
| Nov 13, 2024 | 4.40 | 4.46 | 4.18 | 4.23 | -0.16 | -3.64% | 162,946 |
| Nov 12, 2024 | 4.51 | 4.54 | 4.29 | 4.39 | -0.12 | -2.66% | 158,331 |
| Nov 11, 2024 | 4.89 | 4.89 | 4.37 | 4.51 | -0.35 | -7.20% | 227,774 |
| Nov 8, 2024 | 4.76 | 4.89 | 4.65 | 4.86 | 0.06 | 1.25% | 124,647 |
| Nov 7, 2024 | 4.84 | 4.90 | 4.77 | 4.80 | -0.09 | -1.84% | 73,800 |
| Nov 6, 2024 | 4.95 | 4.97 | 4.58 | 4.89 | -0.22 | -4.31% | 200,922 |
| Nov 5, 2024 | 4.86 | 5.13 | 4.86 | 5.11 | 0.23 | 4.71% | 66,400 |
| Nov 4, 2024 | 5.02 | 5.17 | 4.85 | 4.88 | -0.15 | -2.98% | 135,324 |
| Nov 1, 2024 | 5.07 | 5.12 | 4.98 | 5.03 | 0.00 | 0.00% | 49,227 |
| Oct 31, 2024 | 5.10 | 5.17 | 5.00 | 5.03 | -0.07 | -1.37% | 55,663 |