Beam Global (BEEM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W

30.52-0.14 (-0.46%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	31.68	32.47	26.19	30.52	30.52	1,200,100
Mar 04, 2021	36.58	36.63	28.87	30.66	30.66	1,289,300
Mar 03, 2021	40.97	41.99	36.46	36.91	36.91	578,900
Mar 02, 2021	42.73	44.48	40.24	40.40	40.40	270,200
Mar 01, 2021	44.34	44.69	40.06	43.70	43.70	547,000
Feb 26, 2021	42.69	44.15	37.76	42.14	42.14	676,200
Feb 25, 2021	46.77	47.23	41.66	42.70	42.70	400,500
Feb 24, 2021	45.43	47.70	43.66	47.15	47.15	458,800
Feb 23, 2021	44.94	44.94	35.96	44.38	44.38	1,201,100
Feb 22, 2021	52.80	52.90	48.80	49.74	49.74	594,300
Feb 19, 2021	51.64	56.07	50.50	54.28	54.28	506,500
Feb 18, 2021	53.87	56.30	49.50	49.67	49.67	633,400
Feb 17, 2021	57.66	58.35	52.00	54.01	54.01	716,800
Feb 16, 2021	62.50	65.12	57.12	57.99	57.99	491,100
Feb 12, 2021	60.75	64.55	59.63	62.76	62.76	318,900
Feb 11, 2021	64.24	65.90	58.69	60.98	60.98	527,800
Feb 10, 2021	67.84	69.37	61.59	63.87	63.87	458,400
Feb 09, 2021	68.58	71.29	66.00	67.51	67.51	421,000
Feb 08, 2021	66.30	69.99	66.30	68.44	68.44	417,000
Feb 05, 2021	67.59	69.80	65.57	66.75	66.75	348,600
Feb 04, 2021	67.83	68.83	63.01	65.53	65.53	401,800
Feb 03, 2021	61.62	66.85	61.00	66.48	66.48	711,600
Feb 02, 2021	62.04	62.38	58.67	60.78	60.78	303,800
Feb 01, 2021	58.00	61.25	57.35	60.88	60.88	457,300
Jan 29, 2021	59.57	61.83	56.03	56.78	56.78	374,200
Jan 28, 2021	58.56	60.84	56.28	59.51	59.51	371,200
Jan 27, 2021	60.00	63.32	56.62	58.23	58.23	539,100
Jan 26, 2021	61.70	64.80	60.00	63.40	63.40	497,800
Jan 25, 2021	63.78	65.13	56.59	59.01	59.01	773,400
Jan 22, 2021	64.26	66.32	62.80	65.79	65.79	494,900
Jan 21, 2021	61.73	66.14	60.75	66.00	66.00	506,000
Jan 20, 2021	62.00	64.68	60.81	61.58	61.58	659,600
Jan 19, 2021	62.97	64.91	60.23	61.55	61.55	446,800
Jan 15, 2021	65.25	65.99	60.04	60.71	60.71	991,700
Jan 14, 2021	72.99	72.99	65.07	67.29	67.29	709,600
Jan 13, 2021	70.34	72.00	68.51	69.75	69.75	420,200
Jan 12, 2021	71.50	74.12	68.26	70.33	70.33	505,100
Jan 11, 2021	67.62	75.50	66.51	71.14	71.14	689,100
Jan 08, 2021	71.41	72.37	66.64	70.10	70.10	774,200
Jan 07, 2021	66.30	68.44	64.00	67.01	67.01	766,300
Jan 06, 2021	56.91	65.00	56.28	60.17	60.17	1,285,700
Jan 05, 2021	52.13	58.08	50.54	55.90	55.90	850,500
Jan 04, 2021	71.35	72.00	49.08	55.81	55.81	2,862,300
Dec 31, 2020	68.01	75.90	65.06	73.78	73.78	1,244,000
Dec 30, 2020	69.00	75.44	67.25	67.95	67.95	1,866,300
Dec 29, 2020	67.09	68.14	57.98	68.14	68.14	1,143,400
Dec 28, 2020	58.73	69.68	58.00	65.99	65.99	1,479,000
Dec 24, 2020	53.00	55.83	51.80	55.31	55.31	327,400
Dec 23, 2020	50.35	52.75	48.30	52.69	52.69	535,800
Dec 22, 2020	50.12	52.03	46.11	50.13	50.13	1,038,700
Dec 21, 2020	44.73	51.87	42.30	50.40	50.40	1,337,000
Dec 18, 2020	39.31	44.35	38.79	44.35	44.35	1,379,300
Dec 17, 2020	39.00	40.69	37.42	39.12	39.12	488,800
Dec 16, 2020	37.52	39.76	35.19	39.15	39.15	692,200
Dec 15, 2020	33.75	38.87	33.40	38.30	38.30	761,700
Dec 14, 2020	35.81	36.58	33.34	33.80	33.80	388,000
Dec 11, 2020	33.22	36.25	32.75	34.48	34.48	536,500
Dec 10, 2020	33.02	34.99	32.68	34.22	34.22	332,500
Dec 09, 2020	36.15	36.97	33.11	34.40	34.40	830,400
Dec 08, 2020	34.15	37.49	32.68	37.39	37.39	956,800
Dec 07, 2020	29.50	33.28	29.22	32.76	32.76	687,400
Dec 04, 2020	28.70	29.90	28.00	29.02	29.02	606,700
Dec 03, 2020	31.51	32.20	27.93	28.24	28.24	732,200
Dec 02, 2020	27.60	29.82	26.69	29.56	29.56	691,500
Dec 01, 2020	35.00	35.00	29.56	30.22	30.22	817,700
Nov 30, 2020	34.44	35.00	31.55	34.25	34.25	898,500
Nov 27, 2020	33.00	35.84	32.51	35.35	35.35	989,400
Nov 25, 2020	30.30	32.39	30.11	31.04	31.04	770,600
Nov 24, 2020	35.60	35.84	30.17	32.04	32.04	2,457,000
Nov 23, 2020	30.01	37.50	29.50	35.19	35.19	4,370,100
Nov 20, 2020	22.34	27.48	21.80	25.30	25.30	1,578,100
Nov 19, 2020	20.61	21.72	20.15	21.66	21.66	758,300
Nov 18, 2020	21.70	21.70	19.70	19.88	19.88	459,400
Nov 17, 2020	22.70	22.92	20.77	21.38	21.38	426,400
Nov 16, 2020	19.33	22.71	19.18	22.02	22.02	730,900
Nov 13, 2020	18.40	19.30	18.11	18.87	18.87	369,300
Nov 12, 2020	18.35	19.15	18.23	18.60	18.60	228,800
Nov 11, 2020	18.28	19.15	18.00	18.76	18.76	186,200
Nov 10, 2020	18.20	18.40	17.07	18.36	18.36	210,600
Nov 09, 2020	19.95	20.00	18.02	18.17	18.17	324,200
Nov 06, 2020	19.21	19.44	16.94	18.58	18.58	550,600
Nov 05, 2020	18.30	19.82	17.68	19.49	19.49	521,600
Nov 04, 2020	17.30	17.79	16.30	17.40	17.40	324,000
Nov 03, 2020	16.29	17.30	15.95	16.68	16.68	626,300
Nov 02, 2020	16.09	16.43	15.30	15.98	15.98	186,000
Oct 30, 2020	16.22	16.37	15.50	16.00	16.00	202,700
Oct 29, 2020	15.03	16.46	14.86	16.30	16.30	270,900
Oct 28, 2020	15.25	15.31	14.16	14.82	14.82	232,000
Oct 27, 2020	16.00	16.11	15.43	15.46	15.46	84,500
Oct 26, 2020	16.00	16.15	15.34	15.96	15.96	169,400
Oct 23, 2020	15.97	16.44	15.82	16.15	16.15	170,100
Oct 22, 2020	16.88	17.05	15.05	15.80	15.80	258,500
Oct 21, 2020	16.08	16.84	15.27	16.80	16.80	517,900
Oct 20, 2020	15.28	15.28	14.53	14.70	14.70	121,600
Oct 19, 2020	15.75	15.75	14.90	14.95	14.95	139,900
Oct 16, 2020	16.35	16.49	15.45	15.54	15.54	130,300
Oct 15, 2020	14.28	16.20	14.15	16.11	16.11	238,100
Oct 14, 2020	15.83	15.83	14.63	14.83	14.83	202,100
Oct 13, 2020	15.56	15.81	15.32	15.67	15.67	167,600
Oct 12, 2020	17.10	17.16	15.10	15.76	15.76	374,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.20(+1.85%)

Nasdaq12,920.15+196.65(+1.55%)

Beam Global (BEEM)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.20(+1.85%)

Nasdaq
12,920.15
+196.65(+1.55%)