Beam Global (BEEM) NASDAQ

2.87

+0.06(+2.14%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 20252.882.872.872.942.79243,730
October 22, 20252.982.812.813.012.67576,570
October 21, 20253.012.962.963.12.92242,553
October 20, 20253.083.053.053.193.01317,417
October 17, 20253.142.992.993.222.85426,944
October 16, 20253.723.163.163.743.07826,203
October 15, 20254.043.653.654.043.451.02M
October 14, 20253.693.883.884.013.51575,571
October 13, 20253.543.743.743.793.52510,319
October 10, 20253.393.383.383.743.241.12M
October 09, 20253.353.343.343.423.22282,116
October 08, 20253.33.353.353.483.22318,846
October 07, 20253.473.233.243.523.18634,020
October 06, 20253.013.413.413.442.931.39M
October 03, 20252.952.982.983.052.9780,854
October 02, 20252.882.912.912.942.82350,986
October 01, 20252.862.882.882.962.83421,115
September 30, 20252.672.882.882.92.641.45M
September 29, 20252.592.562.562.652.47349,431
September 26, 20252.622.572.572.752.56249,988
September 25, 20252.752.652.652.792.61328,684
September 24, 20252.682.842.842.882.67475,350
September 23, 20252.992.622.623.062.62890,616
September 22, 20252.642.922.923.012.631.42M
September 19, 20252.812.742.742.892.611.56M
September 18, 20252.983.043.043.222.7729.1M
September 17, 20252.522.532.532.662.52247,100
September 16, 20252.42.522.522.582.39171,625
September 15, 20252.392.442.442.482.29237,199
September 12, 20252.42.352.352.422.27225,958
September 11, 20252.422.392.392.522.38170,462
September 10, 20252.552.412.412.562.39198,119
September 09, 20252.612.582.582.632.576,122
September 08, 20252.522.592.592.622.46124,422
September 05, 20252.452.492.492.532.4164,896
September 04, 20252.552.442.442.562.44116,684
September 03, 20252.662.572.572.682.53128,213
September 02, 20252.72.662.662.732.61119,010
August 29, 20252.882.742.742.892.65206,800
August 28, 20252.842.852.852.922.75150,049
August 27, 20252.992.82.832.79173,775
August 26, 20252.882.922.923.072.84497,473
August 25, 20252.522.732.732.82.52310,897
August 22, 20252.542.522.522.612.51107,430
August 21, 20252.422.532.532.562.3166,703
August 20, 20252.472.432.442.532.36106,331
August 19, 20252.572.482.482.582.42121,872
August 18, 20252.32.542.542.772.3490,918
August 15, 20252.442.322.322.442.12352,957
August 14, 20252.422.382.382.482.27264,366
August 13, 20252.322.422.422.422.32183,855
August 12, 20252.262.352.352.382.23153,651
August 11, 20252.152.242.242.322.12222,500
August 08, 20252.232.122.122.272.1213,458
August 07, 20252.442.232.232.472.21164,400
August 06, 20252.412.432.432.52.34144,703
August 05, 20252.552.432.432.592.41117,731
August 04, 20252.322.512.512.512.29153,000
August 01, 20252.252.322.322.322.15123,922
July 31, 20252.342.322.322.442.28123,390
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved