Beam Global (BEEMW) NASDAQ

0.10

-0.0502(-33.49%)

Updated at April 17, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 17, 20240.050.10.10.230.0532,367
April 16, 20240.150.150.150.240.119,691
April 15, 20240.050.210.210.210.0514,840
April 12, 20240.080.050.050.080.032,077
April 11, 20240.040.070.070.080.0327,019
April 10, 20240.110.050.050.130.0518,691
April 09, 20240.220.120.120.220.0815,995
April 08, 20240.290.160.160.30.1511,329
April 05, 20240.40.40.40.40.255,058
April 04, 20240.50.390.390.620.3913,726
April 03, 20240.430.310.310.490.261,096
April 02, 20240.50.50.50.540.57,448
April 01, 20240.680.50.50.680.54,540
March 28, 20240.790.610.610.790.614,394
March 27, 20240.70.670.670.70.656,998
March 26, 20240.550.650.650.770.5510,168
March 25, 20240.740.670.670.740.54,993
March 22, 20240.770.740.740.770.726,673
March 21, 20240.890.790.790.890.776,284
March 20, 20240.810.890.890.890.793,456
March 19, 20240.860.820.820.860.753,474
March 18, 20240.80.750.750.950.759,014
March 15, 20240.80.840.840.840.77960
March 14, 20240.930.880.880.990.844,124
March 13, 20241.061.061.061.080.985,001
March 12, 20240.941.071.071.070.945,223
March 11, 20240.940.940.940.940.94210
March 08, 20240.940.940.940.940.94100
March 06, 20240.90.90.90.90.91,001
March 05, 20241.430.60.61.430.61,040
March 04, 20241.121.11.11.121.051,241
March 01, 20241.281.281.281.531.2112,996
February 29, 20241.251.11.11.251.11,400
February 28, 20241.091.31.31.31.091,035
February 27, 20241.331.11.11.331.14,079
February 26, 20241.81.21.21.81.27,348
February 23, 20241.21.61.61.71.27,021
February 22, 20241.51.271.271.521.13,809
February 21, 20241.321.751.751.91.3210,356
February 20, 20241.881.751.751.881.56,244
February 16, 20242.191.981.982.191.82,022
February 15, 20242.12.22.22.71.7512,403
February 14, 20241.552.052.052.061.556,310
February 13, 20241.221.451.451.61.221,765
February 12, 20241.061.061.061.061.061,073
February 09, 20241.361.271.271.421.252,237
February 08, 20241.391.31.31.421.32,068
February 07, 20241.161.291.291.421.161,233
February 06, 20241.161.351.351.351.162,765
February 05, 20241.421.421.421.421.421,219
February 02, 20241.11.11.11.231.18,209
January 31, 20240.921110.92227
January 29, 20241.251.251.251.251.25695
January 24, 20241.440.770.771.440.761,065
January 23, 20241.251.341.341.341.253,372
January 22, 20241.251.11.11.351.16,315
January 17, 20240.660.660.660.660.66122
January 16, 20240.90.860.860.90.86600
January 10, 202411111603
January 09, 20241.21.11.11.213,815
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved