Beam Global - BEEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.86	1.94	1.94	1.95	1.81	128,100
December 02, 2025	1.8	1.83	1.83	1.88	1.78	172,925
December 01, 2025	1.85	1.78	1.78	1.87	1.78	105,504
November 28, 2025	1.85	1.89	1.89	1.89	1.83	145,000
November 26, 2025	1.67	1.81	1.81	1.83	1.65	180,674
November 25, 2025	1.75	1.68	1.68	1.76	1.65	246,700
November 24, 2025	1.71	1.73	1.73	1.76	1.7	220,317
November 21, 2025	1.7	1.72	1.72	1.74	1.64	236,811
November 20, 2025	1.84	1.69	1.69	1.9	1.68	272,877
November 19, 2025	1.8	1.79	1.79	1.89	1.78	173,804
November 18, 2025	1.79	1.81	1.81	1.87	1.77	188,808
November 17, 2025	1.65	1.83	1.83	1.9	1.61	468,103
November 14, 2025	1.76	1.82	1.82	1.86	1.69	572,000
November 13, 2025	1.88	1.81	1.81	1.9	1.81	390,652
November 12, 2025	2.23	1.86	1.86	2.25	1.72	6.15M
November 11, 2025	2.31	2.14	2.14	2.33	2.05	287,358
November 10, 2025	2.35	2.31	2.31	2.4	2.26	202,600
November 07, 2025	2.19	2.28	2.28	2.29	2.1	154,391
November 06, 2025	2.33	2.22	2.22	2.36	2.2	180,015
November 05, 2025	2.25	2.33	2.33	2.35	2.22	167,536
November 04, 2025	2.42	2.26	2.26	2.46	2.24	314,131
November 03, 2025	2.58	2.46	2.46	2.59	2.44	246,800
October 31, 2025	2.62	2.6	2.6	2.69	2.51	310,000
October 30, 2025	2.67	2.58	2.58	2.74	2.57	190,764
October 29, 2025	2.85	2.74	2.74	2.9	2.59	794,632
October 28, 2025	2.89	2.85	2.85	2.97	2.82	160,100
October 27, 2025	3.05	2.89	2.89	3.05	2.86	245,538
October 24, 2025	2.95	3.01	3.01	3.09	2.91	413,341
October 23, 2025	2.88	2.87	2.87	2.94	2.79	243,730
October 22, 2025	2.98	2.81	2.81	3.01	2.67	576,570
October 21, 2025	3.01	2.96	2.96	3.1	2.92	242,553
October 20, 2025	3.08	3.05	3.05	3.19	3.01	317,417
October 17, 2025	3.14	2.99	2.99	3.22	2.85	426,944
October 16, 2025	3.72	3.16	3.16	3.74	3.07	826,203
October 15, 2025	4.04	3.65	3.65	4.04	3.45	1.02M
October 14, 2025	3.69	3.88	3.88	4.01	3.51	575,571
October 13, 2025	3.54	3.74	3.74	3.79	3.52	510,319
October 10, 2025	3.39	3.38	3.38	3.74	3.24	1.12M
October 09, 2025	3.35	3.34	3.34	3.42	3.22	282,116
October 08, 2025	3.3	3.35	3.35	3.48	3.22	318,846
October 07, 2025	3.47	3.23	3.24	3.52	3.18	634,020
October 06, 2025	3.01	3.41	3.41	3.44	2.93	1.39M
October 03, 2025	2.95	2.98	2.98	3.05	2.9	780,854
October 02, 2025	2.88	2.91	2.91	2.94	2.82	350,986
October 01, 2025	2.86	2.88	2.88	2.96	2.83	421,115
September 30, 2025	2.67	2.88	2.88	2.9	2.64	1.45M
September 29, 2025	2.59	2.56	2.56	2.65	2.47	349,431
September 26, 2025	2.62	2.57	2.57	2.75	2.56	249,988
September 25, 2025	2.75	2.65	2.65	2.79	2.61	328,684
September 24, 2025	2.68	2.84	2.84	2.88	2.67	475,350
September 23, 2025	2.99	2.62	2.62	3.06	2.62	890,616
September 22, 2025	2.64	2.92	2.92	3.01	2.63	1.42M
September 19, 2025	2.81	2.74	2.74	2.89	2.61	1.56M
September 18, 2025	2.98	3.04	3.04	3.22	2.77	29.1M
September 17, 2025	2.52	2.53	2.53	2.66	2.52	247,100
September 16, 2025	2.4	2.52	2.52	2.58	2.39	171,625
September 15, 2025	2.39	2.44	2.44	2.48	2.29	237,199
September 12, 2025	2.4	2.35	2.35	2.42	2.27	225,958
September 11, 2025	2.42	2.39	2.39	2.52	2.38	170,462
September 10, 2025	2.55	2.41	2.41	2.56	2.39	198,119

Beam Global (BEEM) NASDAQ