Beam Global (BEEM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BEEM Historical Return
If you invested $1000 in Beam Global (BEEM) 10 years ago, it would be worth $191.46 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $57.7, while $1000 invested 1 year ago would be worth $575.09. This corresponds to total returns of -80.85%, -94.23%, -42.49%, respectively, with annualized returns of -15.23%, -43.46%, -42.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BEEM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.36 | 1.57 | 1.57 | 1.64 | 1.35 | 5.51M |
| August 20, 2026 | 1.39 | 1.36 | 1.36 | 1.45 | 1.29 | 20.72M |
| August 19, 2026 | 1.21 | 1.21 | 1.21 | 1.25 | 1.14 | 0 |
| August 18, 2026 | 1.15 | 1.15 | 1.15 | 1.17 | 1.08 | 0 |
| August 17, 2026 | 1.14 | 1.14 | 1.14 | 1.18 | 1.13 | 340,202 |
| August 14, 2026 | 1.11 | 1.13 | 1.13 | 1.15 | 1.08 | 340,007 |
| August 13, 2026 | 1.15 | 1.15 | 1.15 | 1.2 | 1.14 | 0 |
| August 12, 2026 | 1.17 | 1.16 | 1.16 | 1.17 | 1.15 | 0 |
| August 11, 2026 | 1.14 | 1.16 | 1.16 | 1.18 | 1.13 | 0 |
| August 10, 2026 | 1.12 | 1.14 | 1.14 | 1.15 | 1.11 | 200,502 |
| August 07, 2026 | 1.12 | 1.14 | 1.14 | 1.18 | 1.12 | 0 |
| August 06, 2026 | 1.1 | 1.12 | 1.12 | 1.16 | 1.1 | 199,407 |
| August 05, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.08 | 286,154 |
| August 04, 2026 | 1.09 | 1.15 | 1.15 | 1.17 | 1.09 | 642,105 |
| August 03, 2026 | 1.05 | 1.09 | 1.09 | 1.12 | 1.05 | 200,461 |
| July 31, 2026 | 1.04 | 1.05 | 1.05 | 1.06 | 1.02 | 147,915 |
| July 30, 2026 | 1 | 1.04 | 1.04 | 1.05 | 0.99 | 385,109 |
| July 29, 2026 | 1.03 | 0.98 | 0.98 | 1.05 | 0.97 | 316,144 |
| July 28, 2026 | 1.02 | 1.04 | 1.04 | 1.05 | 1 | 285,849 |
| July 27, 2026 | 1.03 | 1.05 | 1.05 | 1.08 | 1.02 | 159,320 |
| July 23, 2026 | 1.08 | 1.09 | 1.09 | 1.1 | 1.07 | 350,145 |
| July 22, 2026 | 1.09 | 1.09 | 1.09 | 1.11 | 1.07 | 572,044 |
| July 21, 2026 | 1.03 | 1.08 | 1.08 | 1.09 | 1.02 | 4.33M |
| July 20, 2026 | 1.05 | 1.02 | 1.02 | 1.07 | 1.02 | 326,569 |
| July 17, 2026 | 1.02 | 1.03 | 1.03 | 1.07 | 1.01 | 401,908 |
| July 16, 2026 | 1.04 | 1.05 | 1.05 | 1.07 | 1.03 | 283,388 |
| July 15, 2026 | 1.1 | 1.07 | 1.07 | 1.11 | 1.05 | 499,310 |
| July 14, 2026 | 1.08 | 1.06 | 1.06 | 1.14 | 1.03 | 1.28M |
| July 13, 2026 | 1.17 | 1.12 | 1.12 | 1.18 | 1.11 | 347,126 |
| July 10, 2026 | 1.16 | 1.17 | 1.17 | 1.2 | 1.15 | 380,810 |
| July 09, 2026 | 1.21 | 1.17 | 1.17 | 1.23 | 1.16 | 344,687 |
| July 08, 2026 | 1.18 | 1.21 | 1.21 | 1.22 | 1.16 | 503,821 |
| July 07, 2026 | 1.28 | 1.21 | 1.21 | 1.3 | 1.19 | 395,971 |
| July 06, 2026 | 1.28 | 1.29 | 1.29 | 1.33 | 1.28 | 411,056 |
| July 02, 2026 | 1.3 | 1.29 | 1.29 | 1.36 | 1.28 | 385,869 |
| July 01, 2026 | 1.28 | 1.29 | 1.29 | 1.32 | 1.27 | 213,400 |
| June 30, 2026 | 1.24 | 1.3 | 1.3 | 1.31 | 1.23 | 419,800 |
| June 29, 2026 | 1.2 | 1.23 | 1.23 | 1.25 | 1.19 | 344,291 |
| June 26, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.16 | 735,336 |
| June 25, 2026 | 1.3 | 1.2 | 1.2 | 1.32 | 1.2 | 429,134 |
| June 24, 2026 | 1.33 | 1.25 | 1.25 | 1.34 | 1.2 | 832,362 |
| June 23, 2026 | 1.35 | 1.33 | 1.33 | 1.41 | 1.33 | 649,396 |
| June 22, 2026 | 1.33 | 1.39 | 1.39 | 1.45 | 1.29 | 1.03M |
| June 18, 2026 | 1.27 | 1.37 | 1.37 | 1.41 | 1.27 | 1.9M |
| June 17, 2026 | 1.31 | 1.31 | 1.31 | 1.41 | 1.28 | 2.83M |
| June 16, 2026 | 1.47 | 1.32 | 1.32 | 1.48 | 1.21 | 55.05M |
| June 15, 2026 | 1.2 | 1.18 | 1.18 | 1.25 | 1.16 | 470,193 |
| June 12, 2026 | 1.19 | 1.15 | 1.15 | 1.2 | 1.15 | 433,950 |
| June 11, 2026 | 1.14 | 1.16 | 1.16 | 1.19 | 1.1 | 501,658 |
| June 10, 2026 | 1.21 | 1.11 | 1.11 | 1.23 | 1.11 | 701,518 |
| June 09, 2026 | 1.31 | 1.22 | 1.22 | 1.33 | 1.19 | 806,654 |
| June 08, 2026 | 1.33 | 1.31 | 1.31 | 1.34 | 1.31 | 194,556 |
| June 05, 2026 | 1.4 | 1.31 | 1.31 | 1.4 | 1.27 | 0 |
| June 04, 2026 | 1.42 | 1.42 | 1.42 | 1.46 | 1.41 | 318,826 |
| June 03, 2026 | 1.5 | 1.42 | 1.42 | 1.51 | 1.4 | 484,150 |
| 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 |
AD
