Dark

BEEM
Beam Global Common Stock
stock NASDAQ

At Close

Jun 27, 2025 3:59:46 PM EDT

1.59USD-8.382%(-0.14)1,096,663

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 27, 2025 9:28:30 AM EDT

1.65USD-4.624%(-0.08)76,342

After-hours

Jun 27, 2025 4:24:30 PM EDT

1.58USD-0.353%(-0.01)3,185

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	1.6700	1.680000	1.530000	1.570	-9.249%	1,096,663	0.000%
2025-06-26	1.8000	1.820000	1.630000	1.730	+12.338%	20,919,641	-9.249%
2025-06-25	1.5100	1.620000	1.490000	1.540	+3.356%	240,468	+1.948%
2025-06-24	1.4100	1.500000	1.410000	1.490	+5.674%	72,506	+5.369%
2025-06-23	1.4400	1.460000	1.387400	1.410	-2.759%	70,617	+11.348%
2025-06-20	1.4500	1.560000	1.420000	1.450	0.000%	170,316	+8.276%
2025-06-18	1.4300	1.500000	1.390000	1.450	+0.694%	169,938	+8.276%
2025-06-17	1.4900	1.500000	1.400000	1.440	-3.356%	75,580	+9.028%
2025-06-16	1.4200	1.560000	1.407500	1.490	+5.674%	193,007	+5.369%
2025-06-13	1.4600	1.500000	1.400000	1.410	-6.000%	146,427	+11.348%
2025-06-12	1.5000	1.560000	1.491200	1.500	-1.316%	92,591	+4.667%
2025-06-11	1.5500	1.562700	1.480000	1.520	-2.564%	159,760	+3.289%
2025-06-10	1.5700	1.590000	1.540000	1.560	+1.299%	90,333	+0.641%
2025-06-09	1.5300	1.571500	1.500000	1.540	+2.667%	159,829	+1.948%
2025-06-06	1.4900	1.550000	1.470000	1.500	+1.351%	77,484	+4.667%
2025-06-05	1.5300	1.550000	1.455300	1.480	-4.516%	124,780	+6.081%
2025-06-04	1.5300	1.570000	1.511400	1.550	+1.307%	58,483	+1.290%
2025-06-03	1.5700	1.615700	1.510000	1.530	-2.548%	105,311	+2.614%
2025-06-02	1.6100	1.669200	1.550000	1.570	-2.484%	55,603	0.000%
2025-05-30	1.7200	1.774000	1.580000	1.610	-5.848%	148,439	-2.484%
2025-05-29	1.8000	1.822200	1.680000	1.710	-2.286%	65,703	-8.187%
2025-05-28	1.8300	1.830000	1.730000	1.750	-4.372%	70,597	-10.286%
2025-05-27	1.6700	1.870000	1.644800	1.830	+10.241%	166,882	-14.208%
2025-05-23	1.6900	1.740000	1.650000	1.660	-2.353%	36,579	-5.422%
2025-05-22	1.6500	1.740000	1.650000	1.700	+2.410%	74,508	-7.647%
2025-05-21	1.6600	1.790000	1.620900	1.660	+0.606%	116,944	-5.422%
2025-05-20	1.5900	1.680000	1.560000	1.650	+3.125%	127,563	-4.848%
2025-05-19	1.6200	1.690000	1.580000	1.600	-5.882%	139,206	-1.875%
2025-05-16	1.8700	1.870000	1.530000	1.700	-13.706%	337,147	-7.647%
2025-05-15	2.0100	2.100000	1.940000	1.970	+0.510%	168,770	-20.305%
2025-05-14	1.9800	2.000000	1.940000	1.960	+0.513%	127,748	-19.898%
2025-05-13	1.8900	1.979900	1.890000	1.950	+3.723%	136,527	-19.487%
2025-05-12	1.8500	1.950000	1.810300	1.880	+6.215%	243,584	-16.489%
2025-05-09	1.5100	1.839400	1.510000	1.770	+19.595%	495,609	-11.299%
2025-05-08	1.4400	1.510000	1.430000	1.480	+3.497%	125,526	+6.081%
2025-05-07	1.4500	1.450000	1.405000	1.430	+1.418%	100,248	+9.790%
2025-05-06	1.4600	1.480000	1.400000	1.410	-3.425%	66,317	+11.348%
2025-05-05	1.4500	1.480000	1.450000	1.460	+0.690%	29,262	+7.534%
2025-05-02	1.4300	1.475000	1.430000	1.450	+2.113%	61,980	+8.276%
2025-05-01	1.4300	1.476600	1.410000	1.420	-0.699%	42,157	+10.563%
2025-04-30	1.4700	1.470000	1.410000	1.430	-3.378%	62,278	+9.790%
2025-04-29	1.5200	1.520000	1.460000	1.480	-3.268%	90,223	+6.081%
2025-04-28	1.5400	1.584900	1.500000	1.530	0.000%	45,265	+2.614%
2025-04-25	1.4300	1.579900	1.430000	1.530	+6.993%	99,638	+2.614%
2025-04-24	1.4100	1.450000	1.350000	1.430	+2.878%	119,704	+9.790%
2025-04-23	1.4100	1.440000	1.370000	1.390	0.000%	85,133	+12.950%
2025-04-22	1.4000	1.430000	1.330000	1.390	-0.714%	162,691	+12.950%
2025-04-21	1.4500	1.480000	1.366000	1.400	-3.448%	55,781	+12.143%
2025-04-17	1.3600	1.450000	1.330000	1.450	+7.407%	144,607	+8.276%
2025-04-16	1.4400	1.475000	1.350000	1.350	-6.250%	191,755	+16.296%
2025-04-15	1.5600	1.560000	1.400000	1.440	-8.280%	256,054	+9.028%
2025-04-14	1.9600	2.000000	1.550000	1.570	-10.795%	428,153	0.000%
2025-04-11	1.6700	1.810000	1.670000	1.760	+4.142%	1,157,019	-10.795%
2025-04-10	1.7100	1.749900	1.630000	1.690	0.000%	93,127	-7.101%
2025-04-09	1.5200	1.720000	1.500100	1.690	+11.184%	135,039	-7.101%
2025-04-08	1.8300	1.832800	1.520000	1.520	-12.139%	152,556	+3.289%
2025-04-07	1.6600	1.850000	1.620000	1.730	-3.352%	107,896	-9.249%
2025-04-04	1.9000	1.915000	1.705000	1.790	-10.050%	251,742	-12.291%
2025-04-03	2.0100	2.130000	1.910000	1.990	-3.865%	146,316	-21.106%
2025-04-02	2.0900	2.180000	2.035000	2.070	-2.358%	114,702	-24.155%
2025-04-01	2.0700	2.130000	2.000000	2.120	+3.922%	78,187	-25.943%
2025-03-31	2.0000	2.060000	1.951000	2.040	+1.493%	96,230	-23.039%
2025-03-28	2.1500	2.180000	2.010000	2.010	-6.512%	116,302	-21.891%
2025-03-27	2.1400	2.200000	2.120000	2.150	+0.467%	57,740	-26.977%
2025-03-26	2.2400	2.330000	2.125000	2.140	-4.036%	52,914	-26.636%
2025-03-25	2.2000	2.354300	2.169600	2.230	+1.364%	122,137	-29.596%
2025-03-24	2.2600	2.270000	2.150000	2.200	-0.452%	77,333	-28.636%
2025-03-21	2.1400	2.250000	2.140000	2.210	+0.913%	69,385	-28.959%
2025-03-20	2.2100	2.270000	2.180000	2.190	-2.232%	45,715	-28.311%
2025-03-19	2.1900	2.270000	2.190000	2.240	+2.752%	37,417	-29.911%
2025-03-18	2.2100	2.210000	2.140000	2.180	-1.802%	43,449	-27.982%
2025-03-17	2.2000	2.280000	2.190000	2.220	+0.452%	60,822	-29.279%
2025-03-14	2.1500	2.226844	2.126700	2.210	+3.271%	43,581	-28.959%
2025-03-13	2.2200	2.250000	2.100000	2.140	-0.926%	83,065	-26.636%
2025-03-12	2.1600	2.190000	2.100000	2.160	+1.408%	74,659	-27.315%
2025-03-11	2.1100	2.140000	2.040000	2.130	+1.914%	76,399	-26.291%
2025-03-10	2.2000	2.250000	2.030000	2.090	-5.430%	156,150	-24.880%
2025-03-07	2.2600	2.341200	2.120000	2.210	-1.778%	247,125	-28.959%
2025-03-06	2.2700	2.385000	2.205000	2.250	-0.881%	91,926	-30.222%
2025-03-05	2.2200	2.290000	2.175500	2.270	+2.948%	64,119	-30.837%
2025-03-04	2.1100	2.250000	2.110000	2.205	+3.521%	106,711	-28.798%
2025-03-03	2.3400	2.387700	2.110000	2.130	-10.504%	205,606	-26.291%
2025-02-28	2.3700	2.470000	2.320000	2.380	-1.653%	111,325	-34.034%
2025-02-27	2.4500	2.490000	2.370000	2.420	+1.255%	74,684	-35.124%
2025-02-26	2.2900	2.440000	2.290000	2.390	+5.286%	82,347	-34.310%
2025-02-25	2.2500	2.270000	2.115000	2.270	+0.889%	258,868	-30.837%
2025-02-24	2.4100	2.420000	2.230000	2.250	-7.787%	192,028	-30.222%
2025-02-21	2.5800	2.590000	2.420000	2.440	-3.937%	120,330	-35.656%
2025-02-20	2.6100	2.610000	2.500000	2.540	-2.308%	103,136	-38.189%
2025-02-19	2.6900	2.800000	2.570000	2.600	-2.256%	183,671	-39.615%
2025-02-18	2.5500	2.690000	2.500000	2.660	+3.906%	144,583	-40.977%
2025-02-14	2.6200	2.705000	2.480000	2.560	+0.392%	127,665	-38.672%
2025-02-13	2.4200	2.560000	2.380000	2.550	+6.695%	90,172	-38.431%
2025-02-12	2.4300	2.443800	2.350000	2.390	-2.846%	150,968	-34.310%
2025-02-11	2.4700	2.508000	2.420000	2.460	-1.205%	133,021	-36.179%
2025-02-10	2.5600	2.560000	2.381200	2.490	-2.734%	179,908	-36.948%
2025-02-07	2.6200	2.640000	2.485000	2.560	-1.538%	142,473	-38.672%
2025-02-06	2.5700	2.680000	2.570000	2.600	+2.362%	123,754	-39.615%
2025-02-05	2.6300	2.630000	2.514100	2.540	-3.053%	101,296	-38.189%
2025-02-04	2.6700	2.670000	2.570000	2.620	+1.158%	179,980	-40.076%
2025-02-03	2.5300	2.610000	2.470600	2.590	-2.996%	141,527	-39.382%
2025-01-31	2.7600	2.828500	2.640000	2.670	-2.909%	149,753	-41.199%
2025-01-30	2.7300	2.830000	2.720000	2.750	+0.733%	153,020	-42.909%
2025-01-29	2.7700	2.840000	2.710000	2.730	-1.087%	84,327	-42.491%
2025-01-28	2.7100	2.775000	2.610000	2.760	+2.985%	138,585	-43.116%
2025-01-27	2.7500	2.765000	2.600000	2.680	-4.626%	323,387	-41.418%
2025-01-24	2.9000	2.990000	2.790000	2.810	-2.768%	214,696	-44.128%
2025-01-23	2.6900	2.900000	2.665000	2.890	+2.482%	662,060	-45.675%
2025-01-22	2.9300	2.960000	2.780000	2.820	-4.082%	190,078	-44.326%
2025-01-21	3.0300	3.064200	2.820000	2.940	-2.970%	184,106	-46.599%
2025-01-17	3.3000	3.345000	2.980000	3.030	-6.481%	237,363	-48.185%
2025-01-16	3.2400	3.293000	3.120000	3.240	+1.887%	195,472	-51.543%
2025-01-15	2.9800	3.305000	2.960000	3.180	+7.071%	414,180	-50.629%
2025-01-14	3.1600	3.221000	2.920000	2.970	-4.808%	282,787	-47.138%
2025-01-13	3.4700	3.470000	3.020000	3.120	-6.587%	234,358	-49.679%
2025-01-10	3.2000	3.420000	3.200000	3.340	+4.702%	151,195	-52.994%
2025-01-08	3.5200	3.520000	3.170100	3.190	-10.393%	286,720	-50.784%
2025-01-07	3.7500	3.990000	3.510000	3.560	-5.067%	236,029	-55.899%
2025-01-06	3.7500	3.870000	3.614100	3.750	+2.180%	277,058	-58.133%
2025-01-03	3.5800	3.762000	3.461700	3.670	+2.801%	257,176	-57.221%
2025-01-02	3.2500	3.769700	3.241000	3.570	+12.618%	449,681	-56.022%
2024-12-31	3.2900	3.300000	3.049700	3.170	-2.160%	291,001	-50.473%
2024-12-30	3.4800	3.480000	3.150500	3.240	-7.429%	296,978	-51.543%
2024-12-27	3.4500	3.570000	3.150000	3.500	+3.550%	553,705	-55.143%
2024-12-26	2.7900	3.500000	2.720000	3.380	+19.435%	823,593	-53.550%
2024-12-24	2.8900	2.890000	2.730000	2.830	-1.394%	185,468	-44.523%
2024-12-23	2.8900	2.970000	2.850000	2.870	-0.347%	259,989	-45.296%
2024-12-20	2.9800	3.072500	2.850000	2.880	-3.679%	293,319	-45.486%
2024-12-19	3.4200	3.420000	2.920000	2.990	-5.380%	484,836	-47.492%
2024-12-18	2.9100	3.540000	2.900000	3.160	+10.105%	1,042,387	-50.316%
2024-12-17	2.7700	2.900000	2.730000	2.870	+1.413%	198,093	-45.296%
2024-12-16	2.6500	2.830000	2.650000	2.830	+4.815%	139,636	-44.523%
2024-12-13	2.7100	2.850000	2.620000	2.700	-0.369%	185,812	-41.852%
2024-12-12	2.9000	2.940000	2.680000	2.710	-7.509%	260,651	-42.066%
2024-12-11	2.9200	3.010000	2.750000	2.930	+1.736%	264,028	-46.416%
2024-12-10	3.0200	3.020000	2.830000	2.880	-4.636%	391,183	-45.486%
2024-12-09	2.9100	3.140000	2.750000	3.020	+3.780%	342,892	-48.013%
2024-12-06	3.2200	3.260000	2.850000	2.910	-7.619%	441,833	-46.048%
2024-12-05	3.3500	3.394100	3.110000	3.150	-4.545%	266,224	-50.159%
2024-12-04	3.3100	3.400000	3.175000	3.300	0.000%	274,985	-52.424%
2024-12-03	3.5700	3.630000	3.270000	3.300	-8.078%	341,244	-52.424%
2024-12-02	3.8300	3.858000	3.560000	3.590	-7.235%	232,493	-56.267%
2024-11-29	3.7700	3.910000	3.689900	3.870	+2.653%	208,035	-59.432%
2024-11-27	3.9500	4.030000	3.730000	3.770	-3.333%	254,980	-58.355%
2024-11-26	4.1500	4.230000	3.820000	3.900	-6.699%	259,983	-59.744%
2024-11-25	4.1700	4.240000	4.120000	4.180	+0.481%	88,241	-62.440%
2024-11-22	4.0800	4.250000	4.050000	4.160	+1.961%	131,440	-62.260%
2024-11-21	4.1100	4.250000	4.020000	4.080	+0.493%	130,387	-61.520%
2024-11-20	4.0900	4.090000	3.820000	4.060	+2.785%	147,889	-61.330%
2024-11-19	4.3000	4.350000	3.900000	3.950	-9.195%	384,704	-60.253%
2024-11-18	4.2000	4.549900	4.190000	4.350	+2.594%	221,884	-63.908%
2024-11-15	4.3900	4.390000	3.895000	4.240	+0.236%	351,448	-62.972%
2024-11-14	4.2100	4.340000	4.125000	4.230	0.000%	103,664	-62.884%
2024-11-13	4.4000	4.460000	4.182200	4.230	-3.645%	162,946	-62.884%
2024-11-12	4.5100	4.540000	4.290000	4.390	-2.661%	158,331	-64.237%
2024-11-11	4.8900	4.890000	4.370000	4.510	-7.202%	227,774	-65.188%
2024-11-08	4.7600	4.890000	4.650000	4.860	+1.250%	121,359	-67.695%
2024-11-07	4.8400	4.902200	4.770000	4.800	-1.840%	73,765	-67.292%
2024-11-06	4.9500	4.970000	4.580100	4.890	-4.305%	200,895	-67.894%
2024-11-05	4.8600	5.130000	4.860000	5.110	+4.713%	66,395	-69.276%
2024-11-04	5.0200	5.165000	4.850000	4.880	-2.982%	135,324	-67.828%
2024-11-01	5.0700	5.124100	4.980000	5.030	0.000%	49,227	-68.787%
2024-10-31	5.1000	5.170000	5.000000	5.030	-1.373%	55,663	-68.787%
2024-10-30	5.1000	5.294000	5.070000	5.100	-0.778%	73,634	-69.216%
2024-10-29	5.2500	5.305000	5.100000	5.140	+1.181%	122,084	-69.455%
2024-10-28	4.8200	5.180000	4.820000	5.080	+6.276%	118,913	-69.094%
2024-10-25	4.8600	4.930000	4.770000	4.780	-1.646%	48,115	-67.155%
2024-10-24	4.8700	4.890000	4.800000	4.860	+0.413%	35,372	-67.695%
2024-10-23	4.9600	4.980000	4.735000	4.840	-3.006%	61,555	-67.562%
2024-10-22	5.0500	5.050000	4.898674	4.990	-0.992%	39,790	-68.537%
2024-10-21	5.0500	5.056200	4.890000	5.040	0.000%	91,069	-68.849%
2024-10-18	4.9300	5.150000	4.880000	5.040	+3.491%	113,265	-68.849%
2024-10-17	4.7700	4.930000	4.680000	4.870	+2.311%	104,471	-67.762%
2024-10-16	4.5500	4.850000	4.550000	4.760	+5.310%	96,309	-67.017%
2024-10-15	4.5300	4.650000	4.510000	4.520	-0.221%	58,568	-65.265%
2024-10-14	4.6800	4.700000	4.500000	4.530	-3.617%	97,808	-65.342%
2024-10-11	4.5700	4.730000	4.560100	4.700	+3.070%	84,856	-66.596%
2024-10-10	4.6400	4.680000	4.510000	4.560	-1.724%	55,451	-65.570%
2024-10-09	4.7000	4.740000	4.600000	4.640	+0.433%	62,267	-66.164%
2024-10-08	4.6600	4.729900	4.530000	4.620	-2.634%	92,508	-66.017%
2024-10-07	4.7700	4.825000	4.700000	4.745	-1.556%	77,403	-66.913%
2024-10-04	4.8700	4.870000	4.710000	4.820	-1.027%	52,220	-67.427%
2024-10-03	4.8200	4.940000	4.820000	4.870	0.000%	39,229	-67.762%
2024-10-02	4.8000	4.990000	4.800000	4.870	+1.883%	48,972	-67.762%
2024-10-01	4.9200	4.955000	4.700000	4.780	-2.648%	64,410	-67.155%
2024-09-30	4.9800	5.030000	4.870000	4.910	-1.603%	47,009	-68.024%
2024-09-27	4.9600	5.050900	4.851400	4.990	+2.045%	81,314	-68.537%
2024-09-26	4.9200	4.935000	4.740000	4.890	+0.825%	77,820	-67.894%
2024-09-25	4.9600	5.000000	4.830000	4.850	-2.020%	24,138	-67.629%
2024-09-24	4.9300	5.050000	4.790000	4.950	+2.484%	69,729	-68.283%
2024-09-23	4.9500	4.999900	4.830000	4.830	-2.424%	60,223	-67.495%
2024-09-20	5.1400	5.270000	4.785100	4.950	-3.696%	148,056	-68.283%
2024-09-19	5.5200	5.520000	5.093000	5.140	-3.383%	72,688	-69.455%
2024-09-18	5.5000	5.570000	5.195000	5.320	-2.026%	80,030	-70.489%
2024-09-17	5.2800	5.450000	5.280000	5.430	+1.306%	67,762	-71.087%
2024-09-16	5.5100	5.510000	5.130000	5.360	+1.323%	62,229	-70.709%
2024-09-13	5.2200	5.500000	5.220000	5.290	+0.380%	64,959	-70.321%
2024-09-12	5.2000	5.300000	5.090000	5.270	+1.346%	37,739	-70.209%
2024-09-11	4.9200	5.290000	4.880000	5.200	+4.418%	78,377	-69.808%
2024-09-10	4.9900	5.025200	4.700000	4.980	+1.014%	60,860	-68.474%
2024-09-09	4.6700	5.170000	4.627600	4.930	+7.877%	123,368	-68.154%
2024-09-06	4.7500	4.830000	4.473700	4.570	-4.792%	53,307	-65.646%
2024-09-05	4.4900	4.840000	4.490000	4.800	+7.623%	175,181	-67.292%
2024-09-04	4.4600	4.640000	4.360000	4.460	0.000%	116,210	-64.798%
2024-09-03	4.6800	4.750000	4.350000	4.460	-4.904%	189,940	-64.798%
2024-08-30	4.8600	4.915000	4.570000	4.690	-3.696%	105,156	-66.525%
2024-08-29	4.9800	5.120000	4.800000	4.870	-0.612%	102,794	-67.762%
2024-08-28	5.1900	5.290000	4.890000	4.900	-4.854%	92,190	-67.959%
2024-08-27	5.2500	5.378700	5.140000	5.150	-2.091%	65,492	-69.515%
2024-08-26	5.4700	5.640000	5.230000	5.260	-4.882%	55,557	-70.152%
2024-08-23	5.7500	5.899900	5.420000	5.530	-2.812%	96,933	-71.609%
2024-08-22	5.5200	5.710000	5.423600	5.690	+3.080%	108,470	-72.408%
2024-08-21	5.4400	5.570000	5.420000	5.520	+2.222%	37,449	-71.558%
2024-08-20	5.1500	5.400000	5.120100	5.400	+5.058%	113,137	-70.926%
2024-08-19	5.1600	5.320000	5.121000	5.140	-1.154%	134,699	-69.455%
2024-08-16	5.1000	5.290900	5.060000	5.200	+3.175%	74,743	-69.808%
2024-08-15	5.4000	5.489800	5.040000	5.040	-4.364%	149,664	-68.849%
2024-08-14	5.5800	5.770000	5.120000	5.270	-8.348%	248,927	-70.209%
2024-08-13	5.5600	5.870000	5.550000	5.750	+5.311%	163,160	-72.696%
2024-08-12	5.2700	5.640000	5.270000	5.460	+1.487%	128,049	-71.245%
2024-08-09	5.4800	5.530000	5.270000	5.380	-2.004%	60,362	-70.818%
2024-08-08	5.2700	5.540000	5.200000	5.490	+4.971%	88,410	-71.403%
2024-08-07	5.1600	5.390000	5.050000	5.230	+3.770%	113,653	-69.981%
2024-08-06	5.1100	5.350000	4.950000	5.040	-0.198%	83,608	-68.849%
2024-08-05	4.9400	5.230000	4.823900	5.050	-3.992%	196,136	-68.911%
2024-08-02	5.6000	5.600000	5.260000	5.260	-8.362%	148,056	-70.152%
2024-08-01	6.1000	6.252600	5.730000	5.740	-5.747%	184,933	-72.648%
2024-07-31	6.0600	6.300000	6.000000	6.090	+0.329%	63,475	-74.220%
2024-07-30	6.2400	6.430000	5.980000	6.070	-4.107%	61,398	-74.135%
2024-07-29	6.1900	6.500000	6.136800	6.330	+2.427%	125,632	-75.197%
2024-07-26	6.0300	6.308800	5.950100	6.180	+4.040%	102,695	-74.595%
2024-07-25	5.9600	6.240000	5.910000	5.940	-0.336%	147,044	-73.569%
2024-07-24	6.0500	6.150000	5.950000	5.960	-2.614%	134,854	-73.658%
2024-07-23	5.9812	6.220000	5.916800	6.120	+1.661%	126,304	-74.346%
2024-07-22	6.0200	6.168500	5.840000	6.020	+0.838%	90,649	-73.920%
2024-07-19	5.9500	6.060000	5.800000	5.970	+0.505%	100,429	-73.702%
2024-07-18	6.1600	6.320000	5.890000	5.940	-3.728%	201,040	-73.569%
2024-07-17	6.4900	6.550000	6.130000	6.170	-6.231%	225,165	-74.554%
2024-07-16	6.3700	6.719900	6.171300	6.580	+2.174%	220,918	-76.140%
2024-07-15	6.5300	6.803900	6.400000	6.440	-1.679%	214,178	-75.621%
2024-07-12	6.6100	7.088000	6.460000	6.550	-2.385%	428,809	-76.031%
2024-07-11	7.0000	7.230000	6.360000	6.710	-3.035%	453,257	-76.602%
2024-07-10	7.4200	7.649600	6.730000	6.920	-9.661%	720,057	-77.312%
2024-07-09	7.0300	7.680000	6.550000	7.660	+18.028%	1,544,898	-79.504%
2024-07-08	5.5000	6.590000	5.340000	6.490	+18.000%	1,228,943	-75.809%
2024-07-05	5.4400	5.530000	5.150000	5.500	+2.136%	215,179	-71.455%
2024-07-03	5.2700	5.580000	5.030000	5.385	+2.376%	255,195	-70.845%
2024-07-02	4.6800	5.389900	4.446300	5.260	+20.366%	490,379	-70.152%
2024-07-01	4.6000	4.600000	4.350000	4.370	-5.206%	45,994	-64.073%
2024-06-28	4.7100	4.750000	4.480000	4.610	-0.860%	96,654	-65.944%
2024-06-27	4.5300	4.680000	4.500100	4.650	+3.333%	58,966	-66.237%
2024-06-26	4.4100	4.560000	4.306300	4.500	+2.975%	68,477	-65.111%
2024-06-25	4.8400	4.840000	4.300000	4.370	-9.336%	263,562	-64.073%
2024-06-24	5.1200	5.120000	4.730000	4.820	-5.859%	135,335	-67.427%
2024-06-21	5.0500	5.135000	5.000000	5.120	+1.186%	54,536	-69.336%
2024-06-20	5.2600	5.260000	5.050000	5.060	-4.167%	110,055	-68.972%
2024-06-18	5.6300	5.670000	5.250000	5.280	-6.549%	101,956	-70.265%
2024-06-17	5.7200	5.839700	5.560000	5.650	-3.419%	55,886	-72.212%
2024-06-14	5.7600	5.880000	5.680000	5.850	+0.343%	28,909	-73.162%
2024-06-13	5.8600	5.903300	5.740000	5.830	-0.512%	42,693	-73.070%
2024-06-12	5.9100	5.955000	5.745000	5.860	+1.384%	89,713	-73.208%
2024-06-11	5.7500	5.800000	5.660000	5.780	+0.522%	57,685	-72.837%
2024-06-10	5.7800	5.804400	5.650000	5.750	-2.211%	84,007	-72.696%
2024-06-07	5.9500	5.960000	5.795000	5.880	-2.000%	62,175	-73.299%
2024-06-06	5.9600	6.070000	5.951900	6.000	-0.332%	43,354	-73.833%
2024-06-05	5.9200	6.040000	5.915000	6.020	+2.034%	102,714	-73.920%
2024-06-04	5.7000	5.960000	5.590000	5.900	+1.900%	71,624	-73.390%
2024-06-03	5.8800	5.929900	5.530000	5.790	-0.515%	100,555	-72.884%
2024-05-31	6.1400	6.140000	5.750000	5.820	-2.676%	138,741	-73.024%
2024-05-30	6.1800	6.250000	5.960600	5.980	-3.236%	80,713	-73.746%
2024-05-29	6.0600	6.270000	6.060000	6.180	+1.146%	102,062	-74.595%
2024-05-28	6.1600	6.450000	6.110000	6.110	-1.926%	145,345	-74.304%
2024-05-24	6.3900	6.411200	6.060000	6.230	-0.954%	101,947	-74.799%
2024-05-23	6.1100	6.436900	6.020000	6.290	+2.946%	155,958	-75.040%
2024-05-22	5.9800	6.300000	5.850000	6.110	+4.444%	207,167	-74.304%
2024-05-21	6.1100	6.190000	5.530000	5.850	-9.861%	347,365	-73.162%
2024-05-20	6.1200	6.720000	6.120000	6.490	+6.219%	290,898	-75.809%
2024-05-17	6.3500	6.350000	6.100000	6.110	-3.323%	88,213	-74.304%
2024-05-16	6.2500	6.460000	6.100000	6.320	+1.120%	131,079	-75.158%
2024-05-15	6.3900	6.390000	6.050100	6.250	0.000%	110,932	-74.880%
2024-05-14	6.3000	6.450000	6.190000	6.250	-0.319%	118,034	-74.880%
2024-05-13	6.2000	6.430000	6.130000	6.270	+0.966%	80,210	-74.960%
2024-05-10	6.2500	6.289900	6.100100	6.210	-0.640%	64,097	-74.718%
2024-05-09	6.3500	6.389900	6.220000	6.250	-0.794%	41,875	-74.880%
2024-05-08	6.3000	6.465000	6.212400	6.300	-0.943%	40,425	-75.079%
2024-05-07	6.1900	6.489900	6.100000	6.360	+2.333%	98,294	-75.314%
2024-05-06	6.3300	6.380000	6.090000	6.215	+0.081%	156,190	-74.739%
2024-05-03	6.6100	6.645600	6.148700	6.210	-5.046%	96,235	-74.718%
2024-05-02	6.5100	6.600000	6.395700	6.540	+0.615%	30,243	-75.994%
2024-05-01	6.5700	6.660000	6.320100	6.500	0.000%	43,682	-75.846%
2024-04-30	6.4000	6.649400	6.280000	6.500	+1.721%	99,799	-75.846%
2024-04-29	6.5800	6.640000	6.270500	6.390	-2.294%	86,033	-75.430%
2024-04-26	6.4300	6.580000	6.334000	6.540	+1.711%	66,436	-75.994%
2024-04-25	6.2100	6.589900	6.150000	6.430	+1.580%	64,132	-75.583%
2024-04-24	6.6700	6.680000	6.220000	6.330	-4.091%	75,396	-75.197%
2024-04-23	5.9200	6.650000	5.920000	6.600	+11.298%	122,764	-76.212%
2024-04-22	6.1500	6.150000	5.660000	5.930	-3.420%	127,968	-73.524%
2024-04-19	6.3600	6.510000	6.050000	6.140	-4.063%	152,041	-74.430%
2024-04-18	6.5600	6.820000	6.140000	6.400	+3.226%	154,920	-75.469%
2024-04-17	5.7000	6.490000	5.700000	6.200	+12.319%	226,973	-74.677%
2024-04-16	5.2600	5.540000	5.140000	5.520	+4.249%	105,106	-71.558%
2024-04-15	5.5900	5.730000	5.230000	5.295	-5.277%	141,770	-70.349%
2024-04-12	5.7200	5.840000	5.510000	5.590	-2.783%	49,557	-71.914%
2024-04-11	5.6400	5.892200	5.500000	5.750	+1.950%	105,875	-72.696%
2024-04-10	6.0000	6.052100	5.460000	5.640	-7.313%	190,334	-72.163%
2024-04-09	5.9600	6.120000	5.750000	6.085	+2.787%	140,794	-74.199%
2024-04-08	6.4600	6.460000	5.920000	5.920	-7.064%	182,712	-73.480%
2024-04-05	6.3200	6.600000	6.300000	6.370	-0.313%	76,719	-75.353%
2024-04-04	6.5900	6.660000	6.350000	6.390	-1.994%	73,227	-75.430%
2024-04-03	6.2500	6.520000	6.170000	6.520	+3.002%	97,839	-75.920%
2024-04-02	6.6500	6.650000	6.280000	6.330	-4.091%	110,788	-75.197%
2024-04-01	6.8000	6.909800	6.550000	6.600	-2.941%	101,409	-76.212%
2024-03-28	6.9250	6.990000	6.800000	6.800	-1.734%	46,397	-76.912%
2024-03-27	6.8400	6.980000	6.755000	6.920	+3.593%	57,467	-77.312%
2024-03-26	6.7900	6.820000	6.639800	6.680	-0.595%	64,593	-76.497%
2024-03-25	6.6500	6.810000	6.645000	6.720	+0.750%	49,421	-76.637%
2024-03-22	6.9300	6.930000	6.620000	6.670	-4.441%	119,750	-76.462%
2024-03-21	7.1500	7.207100	6.820000	6.980	-2.104%	63,804	-77.507%
2024-03-20	6.9800	7.190000	6.920000	7.130	+1.567%	43,985	-77.980%
2024-03-19	6.7900	7.060000	6.750000	7.020	+2.183%	76,394	-77.635%
2024-03-18	6.9000	6.990000	6.780000	6.870	-0.723%	51,428	-77.147%
2024-03-15	6.9100	6.990000	6.720000	6.920	-0.575%	78,890	-77.312%
2024-03-14	7.2400	7.240000	6.810000	6.960	-3.867%	67,068	-77.443%
2024-03-13	7.2600	7.300000	7.100000	7.240	-0.413%	56,252	-78.315%
2024-03-12	7.2000	7.280000	7.050000	7.270	+4.755%	72,087	-78.404%
2024-03-11	7.0700	7.155000	6.895000	6.940	-2.116%	41,017	-77.378%
2024-03-08	7.0600	7.270000	7.030000	7.090	+2.161%	78,173	-77.856%
2024-03-07	6.9800	7.070000	6.850000	6.940	+1.019%	68,554	-77.378%
2024-03-06	6.8200	7.050000	6.645800	6.870	+3.153%	90,700	-77.147%
2024-03-05	6.7500	6.880000	6.610000	6.660	-3.338%	122,449	-76.426%
2024-03-04	7.1900	7.289900	6.760100	6.890	-3.094%	93,077	-77.213%
2024-03-01	6.9900	7.300000	6.900000	7.110	+1.571%	85,167	-77.918%
2024-02-29	7.0500	7.280000	6.810000	7.000	+2.190%	102,127	-77.571%
2024-02-28	6.8000	6.935000	6.710000	6.850	-0.581%	79,650	-77.080%
2024-02-27	7.1400	7.140000	6.810000	6.890	-1.289%	73,597	-77.213%
2024-02-26	7.0300	7.150000	6.860000	6.980	0.000%	113,910	-77.507%
2024-02-23	6.9700	7.049600	6.610800	6.980	+4.179%	88,398	-77.507%
2024-02-22	7.2000	7.226000	6.635000	6.700	-4.694%	155,350	-76.567%
2024-02-21	7.0100	7.319900	6.910000	7.030	-0.846%	82,555	-77.667%
2024-02-20	7.6500	7.650000	6.930000	7.090	-8.457%	178,871	-77.856%
2024-02-16	7.7600	8.059900	7.560000	7.745	-2.456%	146,433	-79.729%
2024-02-15	8.3900	8.478400	7.860000	7.940	-5.137%	158,558	-80.227%
2024-02-14	7.6900	8.380000	7.630000	8.370	+11.008%	279,622	-81.243%
2024-02-13	7.0000	7.750000	6.900000	7.540	+3.429%	196,814	-79.178%
2024-02-12	7.1500	7.349900	7.000000	7.290	+1.958%	127,319	-78.464%
2024-02-09	7.5100	7.590400	7.070000	7.150	-3.769%	145,305	-78.042%
2024-02-08	7.5400	7.680000	7.400000	7.430	-0.933%	112,549	-78.869%
2024-02-07	7.5000	7.530000	7.222300	7.500	+1.351%	92,597	-79.067%
2024-02-06	6.9600	7.430000	6.920000	7.400	+6.322%	109,143	-78.784%
2024-02-05	7.2900	7.300000	6.845000	6.960	-4.396%	116,390	-77.443%
2024-02-02	7.1200	7.290000	6.810000	7.280	+0.414%	98,180	-78.434%
2024-02-01	6.7800	7.320000	6.760000	7.250	+6.149%	141,735	-78.345%
2024-01-31	6.6100	7.188800	6.560000	6.830	+2.169%	117,706	-77.013%
2024-01-30	6.8700	6.940000	6.660000	6.685	-2.975%	53,834	-76.515%
2024-01-29	6.3000	6.950000	6.231300	6.890	+9.192%	70,518	-77.213%
2024-01-26	6.2500	6.450000	6.210000	6.310	+1.939%	60,392	-75.119%
2024-01-25	6.9500	6.950000	6.190000	6.190	-9.635%	133,809	-74.637%
2024-01-24	7.2900	7.315000	6.830000	6.850	-2.422%	190,766	-77.080%
2024-01-23	6.5400	7.348700	6.540000	7.020	+8.837%	332,504	-77.635%
2024-01-22	5.9200	6.480000	5.903300	6.450	+9.508%	142,155	-75.659%
2024-01-19	5.8200	5.920000	5.610000	5.890	+1.727%	112,745	-73.345%
2024-01-18	5.7600	5.817000	5.620000	5.790	+1.757%	115,597	-72.884%
2024-01-17	5.7700	5.770000	5.540000	5.690	-3.559%	136,461	-72.408%
2024-01-16	5.9000	5.934600	5.560100	5.900	+4.796%	168,216	-73.390%
2024-01-12	5.8100	5.930000	5.585000	5.630	-2.257%	87,015	-72.114%
2024-01-11	5.9000	5.900000	5.560000	5.760	-3.193%	139,596	-72.743%
2024-01-10	6.1000	6.100000	5.870000	5.950	-2.619%	110,649	-73.613%
2024-01-09	6.0500	6.270000	6.050000	6.110	-1.292%	70,325	-74.304%
2024-01-08	6.0700	6.365000	6.060000	6.190	+1.977%	83,841	-74.637%
2024-01-05	6.3600	6.580000	6.060000	6.070	-6.037%	142,949	-74.135%

.dark-mode .lRks9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRks9T{ color: #333333; background-color: white; border: 2px solid #333333; }BEEMBeam Global Common Stockstock NASDAQ

BEEM
Beam Global Common Stock
stock NASDAQ