Beam Global (BEEM) NASDAQ

Currency In USD

BEEM Historical Return

If you invested $1000 in Beam Global (BEEM) 10 years ago, it would be worth $79.59 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $20.54, while $1000 invested 1 year ago would be worth $363.71. This corresponds to total returns of -92.04%, -97.95%, -63.63%, respectively, with annualized returns of -22.36%, -54.01%, -63.63%.

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
November 11, 2026	0.69	0.67	0.67	0.71	0.67	262,118
November 10, 2026	0.73	0.69	0.69	0.76	0.68	250,217
November 09, 2026	0.72	0.74	0.74	0.76	0.72	166,032
November 06, 2026	0.71	0.72	0.72	0.74	0.69	362,562
November 05, 2026	0.79	0.71	0.71	0.79	0.68	654,679
November 04, 2026	0.82	0.78	0.78	0.83	0.78	862,081
November 03, 2026	0.8	0.8	0.8	0.82	0.73	450,997
November 02, 2026	0.87	0.81	0.81	0.87	0.8	224,558
October 30, 2026	0.86	0.86	0.86	0.87	0.84	125,992
October 29, 2026	0.88	0.89	0.89	0.89	0.87	87,301
October 28, 2026	0.9	0.87	0.87	0.9	0.86	184,783
October 27, 2026	0.9	0.89	0.89	0.91	0.88	263,696
October 26, 2026	0.91	0.91	0.91	0.93	0.9	181,331
October 23, 2026	0.93	0.91	0.91	0.94	0.9	158,665
October 22, 2026	0.9	0.93	0.93	0.96	0.9	303,129
October 21, 2026	0.88	0.92	0.92	0.93	0.86	325,873
October 20, 2026	0.84	0.87	0.87	0.9	0.82	509,476
October 19, 2026	0.94	0.89	0.89	0.94	0.87	762,229
October 16, 2026	0.98	0.89	0.89	0.99	0.89	902,420
October 15, 2026	1.03	0.96	0.96	1.05	0.86	29.34M
October 14, 2026	1.02	0.99	0.99	1.02	0.98	303,583
October 13, 2026	1.04	1.03	1.03	1.05	1	248,511
October 12, 2026	1.05	1.02	1.02	1.06	1.02	223,647
October 09, 2026	1.09	1.07	1.07	1.11	1.06	199,270
October 08, 2026	1.07	1.09	1.09	1.1	1.06	309,925
October 07, 2026	1.1	1.08	1.08	1.1	1.07	911,864
October 06, 2026	1.13	1.11	1.11	1.14	1.11	214,180
October 05, 2026	1.11	1.11	1.11	1.12	1.1	148,607
October 02, 2026	1.14	1.13	1.13	1.15	1.13	334,255
October 01, 2026	1.15	1.13	1.13	1.15	1.12	269,326
September 30, 2026	1.14	1.13	1.13	1.15	1.13	157,367
September 29, 2026	1.14	1.12	1.12	1.15	1.11	253,863
September 28, 2026	1.19	1.14	1.14	1.2	1.13	205,404
September 25, 2026	1.21	1.19	1.19	1.22	1.19	127,831
September 24, 2026	1.21	1.21	1.21	1.23	1.19	153,932
September 23, 2026	1.28	1.23	1.23	1.28	1.22	322,144
September 22, 2026	1.35	1.28	1.28	1.35	1.25	1.22M
September 21, 2026	1.35	1.34	1.34	1.37	1.32	300,522
September 18, 2026	1.36	1.32	1.32	1.36	1.3	326,138
September 17, 2026	1.36	1.35	1.35	1.4	1.35	273,893
September 16, 2026	1.37	1.35	1.35	1.39	1.34	354,209
September 15, 2026	1.4	1.38	1.38	1.42	1.36	414,506
September 11, 2026	1.4	1.43	1.43	1.46	1.38	228,694
September 10, 2026	1.37	1.38	1.38	1.43	1.36	355,831
September 09, 2026	1.41	1.39	1.39	1.44	1.38	240,983
September 08, 2026	1.41	1.42	1.42	1.47	1.4	262,865
September 04, 2026	1.41	1.41	1.41	1.46	1.41	355,214
September 03, 2026	1.41	1.42	1.42	1.45	1.4	0
September 02, 2026	1.37	1.4	1.4	1.42	1.36	272,826
September 01, 2026	1.39	1.39	1.39	1.41	1.35	482,494
August 31, 2026	1.46	1.42	1.42	1.48	1.41	653,665
August 28, 2026	1.53	1.47	1.47	1.56	1.43	690,766
August 27, 2026	1.68	1.56	1.56	1.69	1.53	1.5M
August 26, 2026	1.35	1.71	1.71	1.75	1.33	4.84M
August 25, 2026	1.43	1.36	1.36	1.48	1.36	0
August 24, 2026	1.53	1.43	1.43	1.57	1.42	0
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