Beam Global (BEEM) NASDAQ

1.50

-0.02(-1.32%)

Updated at June 02 04:00PM

Currency In USD

BEEM Historical Return

If you invested $1000 in Beam Global (BEEM) 10 years ago, it would be worth $187.5 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $48.23, while $1000 invested 1 year ago would be worth $980.39. This corresponds to total returns of -81.25%, -95.18%, -1.96%, respectively, with annualized returns of -15.41%, -45.45%, -1.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BEEM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.51	1.5	1.5	1.54	1.48	350,667
June 01, 2026	1.52	1.52	1.52	1.64	1.51	631,391
May 29, 2026	1.5	1.52	1.52	1.53	1.46	487,524
May 28, 2026	1.47	1.49	1.49	1.54	1.44	578,393
May 27, 2026	1.46	1.46	1.46	1.5	1.41	308,385
May 26, 2026	1.43	1.43	1.43	1.52	1.42	552,462
May 22, 2026	1.45	1.43	1.43	1.48	1.39	0
May 21, 2026	1.43	1.44	1.44	1.46	1.4	347,246
May 20, 2026	1.42	1.42	1.42	1.44	1.33	482,565
May 19, 2026	1.43	1.4	1.4	1.43	1.4	428,036
May 18, 2026	1.6	1.43	1.43	1.61	1.42	987,787
May 15, 2026	1.8	1.73	1.73	1.84	1.73	555,106
May 14, 2026	1.83	1.85	1.85	1.91	1.78	395,894
May 13, 2026	1.67	1.85	1.85	1.88	1.58	1.05M
May 12, 2026	1.8	1.69	1.69	1.83	1.67	763,647
May 11, 2026	1.84	1.8	1.8	1.87	1.78	365,494
May 08, 2026	1.92	1.86	1.86	1.92	1.81	498,179
May 07, 2026	1.85	1.89	1.89	1.94	1.85	347,363
May 06, 2026	1.91	1.88	1.88	1.91	1.82	394,823
May 05, 2026	1.9	1.88	1.88	1.92	1.82	503,894
May 04, 2026	1.95	1.89	1.89	1.95	1.85	491,894
May 01, 2026	1.89	1.95	1.95	2.02	1.87	970,866
April 30, 2026	1.95	1.9	1.9	1.98	1.86	752,265
April 29, 2026	1.94	1.92	1.92	1.94	1.86	466,590
April 28, 2026	1.81	1.94	1.94	1.97	1.75	631,104
April 27, 2026	1.94	1.86	1.86	1.94	1.81	349,021
April 24, 2026	1.83	1.93	1.93	2	1.82	949,827
April 23, 2026	1.93	1.8	1.8	1.94	1.75	1.54M
April 22, 2026	1.53	1.97	1.97	2.03	1.53	6.71M
April 21, 2026	1.55	1.52	1.52	1.57	1.51	226,783
April 20, 2026	1.5	1.54	1.54	1.54	1.49	251,978
April 17, 2026	1.52	1.52	1.52	1.54	1.5	258,676
April 16, 2026	1.53	1.51	1.51	1.54	1.49	226,678
April 15, 2026	1.5	1.54	1.54	1.55	1.5	361,423
April 14, 2026	1.49	1.5	1.5	1.52	1.47	232,233
April 13, 2026	1.52	1.49	1.49	1.53	1.45	464,436
April 10, 2026	1.55	1.52	1.52	1.55	1.46	808,152
April 09, 2026	1.58	1.63	1.63	1.67	1.58	564,469
April 08, 2026	1.54	1.56	1.56	1.57	1.5	288,114
April 07, 2026	1.51	1.48	1.48	1.51	1.45	99,549
April 06, 2026	1.45	1.54	1.54	1.55	1.45	237,749
April 02, 2026	1.44	1.47	1.47	1.49	1.43	97,232
April 01, 2026	1.51	1.48	1.48	1.51	1.46	176,543
March 31, 2026	1.42	1.47	1.47	1.49	1.39	217,419
March 30, 2026	1.38	1.37	1.37	1.4	1.34	142,797
March 27, 2026	1.41	1.37	1.37	1.43	1.37	186,095
March 26, 2026	1.47	1.44	1.44	1.5	1.42	89,970
March 25, 2026	1.47	1.5	1.5	1.51	1.47	100,451
March 24, 2026	1.44	1.44	1.44	1.46	1.41	76,812
March 23, 2026	1.43	1.44	1.44	1.47	1.41	113,507
March 20, 2026	1.43	1.41	1.41	1.46	1.37	402,560
March 19, 2026	1.45	1.46	1.46	1.47	1.42	98,400
March 18, 2026	1.47	1.47	1.47	1.5	1.46	92,716
March 17, 2026	1.51	1.49	1.49	1.52	1.46	155,069
March 16, 2026	1.48	1.46	1.46	1.5	1.45	148,271
March 13, 2026	1.52	1.46	1.46	1.52	1.46	149,837
March 12, 2026	1.54	1.49	1.49	1.59	1.49	268,519
March 11, 2026	1.59	1.57	1.57	1.6	1.54	187,474
March 10, 2026	1.5	1.58	1.58	1.65	1.5	535,167
March 09, 2026	1.43	1.55	1.55	1.57	1.4	687,551