U.S. markets closed

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
30.52-0.14 (-0.46%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202131.6832.4726.1930.5230.521,200,100
Mar 04, 202136.5836.6328.8730.6630.661,289,300
Mar 03, 202140.9741.9936.4636.9136.91578,900
Mar 02, 202142.7344.4840.2440.4040.40270,200
Mar 01, 202144.3444.6940.0643.7043.70547,000
Feb 26, 202142.6944.1537.7642.1442.14676,200
Feb 25, 202146.7747.2341.6642.7042.70400,500
Feb 24, 202145.4347.7043.6647.1547.15458,800
Feb 23, 202144.9444.9435.9644.3844.381,201,100
Feb 22, 202152.8052.9048.8049.7449.74594,300
Feb 19, 202151.6456.0750.5054.2854.28506,500
Feb 18, 202153.8756.3049.5049.6749.67633,400
Feb 17, 202157.6658.3552.0054.0154.01716,800
Feb 16, 202162.5065.1257.1257.9957.99491,100
Feb 12, 202160.7564.5559.6362.7662.76318,900
Feb 11, 202164.2465.9058.6960.9860.98527,800
Feb 10, 202167.8469.3761.5963.8763.87458,400
Feb 09, 202168.5871.2966.0067.5167.51421,000
Feb 08, 202166.3069.9966.3068.4468.44417,000
Feb 05, 202167.5969.8065.5766.7566.75348,600
Feb 04, 202167.8368.8363.0165.5365.53401,800
Feb 03, 202161.6266.8561.0066.4866.48711,600
Feb 02, 202162.0462.3858.6760.7860.78303,800
Feb 01, 202158.0061.2557.3560.8860.88457,300
Jan 29, 202159.5761.8356.0356.7856.78374,200
Jan 28, 202158.5660.8456.2859.5159.51371,200
Jan 27, 202160.0063.3256.6258.2358.23539,100
Jan 26, 202161.7064.8060.0063.4063.40497,800
Jan 25, 202163.7865.1356.5959.0159.01773,400
Jan 22, 202164.2666.3262.8065.7965.79494,900
Jan 21, 202161.7366.1460.7566.0066.00506,000
Jan 20, 202162.0064.6860.8161.5861.58659,600
Jan 19, 202162.9764.9160.2361.5561.55446,800
Jan 15, 202165.2565.9960.0460.7160.71991,700
Jan 14, 202172.9972.9965.0767.2967.29709,600
Jan 13, 202170.3472.0068.5169.7569.75420,200
Jan 12, 202171.5074.1268.2670.3370.33505,100
Jan 11, 202167.6275.5066.5171.1471.14689,100
Jan 08, 202171.4172.3766.6470.1070.10774,200
Jan 07, 202166.3068.4464.0067.0167.01766,300
Jan 06, 202156.9165.0056.2860.1760.171,285,700
Jan 05, 202152.1358.0850.5455.9055.90850,500
Jan 04, 202171.3572.0049.0855.8155.812,862,300
Dec 31, 202068.0175.9065.0673.7873.781,244,000
Dec 30, 202069.0075.4467.2567.9567.951,866,300
Dec 29, 202067.0968.1457.9868.1468.141,143,400
Dec 28, 202058.7369.6858.0065.9965.991,479,000
Dec 24, 202053.0055.8351.8055.3155.31327,400
Dec 23, 202050.3552.7548.3052.6952.69535,800
Dec 22, 202050.1252.0346.1150.1350.131,038,700
Dec 21, 202044.7351.8742.3050.4050.401,337,000
Dec 18, 202039.3144.3538.7944.3544.351,379,300
Dec 17, 202039.0040.6937.4239.1239.12488,800
Dec 16, 202037.5239.7635.1939.1539.15692,200
Dec 15, 202033.7538.8733.4038.3038.30761,700
Dec 14, 202035.8136.5833.3433.8033.80388,000
Dec 11, 202033.2236.2532.7534.4834.48536,500
Dec 10, 202033.0234.9932.6834.2234.22332,500
Dec 09, 202036.1536.9733.1134.4034.40830,400
Dec 08, 202034.1537.4932.6837.3937.39956,800
Dec 07, 202029.5033.2829.2232.7632.76687,400
Dec 04, 202028.7029.9028.0029.0229.02606,700
Dec 03, 202031.5132.2027.9328.2428.24732,200
Dec 02, 202027.6029.8226.6929.5629.56691,500
Dec 01, 202035.0035.0029.5630.2230.22817,700
Nov 30, 202034.4435.0031.5534.2534.25898,500
Nov 27, 202033.0035.8432.5135.3535.35989,400
Nov 25, 202030.3032.3930.1131.0431.04770,600
Nov 24, 202035.6035.8430.1732.0432.042,457,000
Nov 23, 202030.0137.5029.5035.1935.194,370,100
Nov 20, 202022.3427.4821.8025.3025.301,578,100
Nov 19, 202020.6121.7220.1521.6621.66758,300
Nov 18, 202021.7021.7019.7019.8819.88459,400
Nov 17, 202022.7022.9220.7721.3821.38426,400
Nov 16, 202019.3322.7119.1822.0222.02730,900
Nov 13, 202018.4019.3018.1118.8718.87369,300
Nov 12, 202018.3519.1518.2318.6018.60228,800
Nov 11, 202018.2819.1518.0018.7618.76186,200
Nov 10, 202018.2018.4017.0718.3618.36210,600
Nov 09, 202019.9520.0018.0218.1718.17324,200
Nov 06, 202019.2119.4416.9418.5818.58550,600
Nov 05, 202018.3019.8217.6819.4919.49521,600
Nov 04, 202017.3017.7916.3017.4017.40324,000
Nov 03, 202016.2917.3015.9516.6816.68626,300
Nov 02, 202016.0916.4315.3015.9815.98186,000
Oct 30, 202016.2216.3715.5016.0016.00202,700
Oct 29, 202015.0316.4614.8616.3016.30270,900
Oct 28, 202015.2515.3114.1614.8214.82232,000
Oct 27, 202016.0016.1115.4315.4615.4684,500
Oct 26, 202016.0016.1515.3415.9615.96169,400
Oct 23, 202015.9716.4415.8216.1516.15170,100
Oct 22, 202016.8817.0515.0515.8015.80258,500
Oct 21, 202016.0816.8415.2716.8016.80517,900
Oct 20, 202015.2815.2814.5314.7014.70121,600
Oct 19, 202015.7515.7514.9014.9514.95139,900
Oct 16, 202016.3516.4915.4515.5415.54130,300
Oct 15, 202014.2816.2014.1516.1116.11238,100
Oct 14, 202015.8315.8314.6314.8314.83202,100
Oct 13, 202015.5615.8115.3215.6715.67167,600
Oct 12, 202017.1017.1615.1015.7615.76374,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...