Dark

BEEM
Beam Global Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:30 PM EDT

1.06USD+1.442%(+0.02)147,914

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:07:30 AM EDT

1.04USD0.000%(0.00)120

After-hours

Jul 31, 2026 4:00:30 PM EDT

1.05USD-0.474%(-0.01)3,932

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.0400	1.060000	1.0200	1.0500	+0.962%	148,052	0.000%
2026-07-30	1.0000	1.050000	0.9899	1.0400	+6.253%	385,178	+0.962%
2026-07-29	1.0300	1.045000	0.9653	0.9788	-5.885%	317,235	+7.274%
2026-07-28	1.0200	1.051400	1.0000	1.0400	-0.952%	285,921	+0.962%
2026-07-27	1.0300	1.079900	1.0220	1.0500	+3.960%	159,982	0.000%
2026-07-24	1.0700	1.090000	1.0100	1.0100	-7.339%	353,987	+3.960%
2026-07-23	1.0800	1.100000	1.0700	1.0900	0.000%	355,212	-3.670%
2026-07-22	1.0900	1.105000	1.0700	1.0900	+0.926%	579,131	-3.670%
2026-07-21	1.0300	1.090000	1.0200	1.0800	+5.882%	4,358,273	-2.778%
2026-07-20	1.0500	1.070000	1.0200	1.0200	-0.971%	326,605	+2.941%
2026-07-17	1.0200	1.070000	1.0100	1.0300	-1.905%	402,896	+1.942%
2026-07-16	1.0400	1.070000	1.0300	1.0500	-1.869%	285,686	0.000%
2026-07-15	1.1000	1.110000	1.0500	1.0700	+0.943%	510,135	-1.869%
2026-07-14	1.0800	1.135000	1.0350	1.0600	-5.357%	1,260,312	-0.943%
2026-07-13	1.1700	1.175000	1.1100	1.1200	-4.274%	348,253	-6.250%
2026-07-10	1.1600	1.199900	1.1450	1.1700	0.000%	380,906	-10.256%
2026-07-09	1.2100	1.230000	1.1600	1.1700	-3.306%	350,203	-10.256%
2026-07-08	1.1800	1.220000	1.1550	1.2100	0.000%	504,438	-13.223%
2026-07-07	1.2800	1.298800	1.1900	1.2100	-6.202%	396,817	-13.223%
2026-07-06	1.2890	1.340000	1.2800	1.2900	0.000%	413,130	-18.605%
2026-07-02	1.3000	1.360000	1.2800	1.2900	0.000%	388,831	-18.605%
2026-07-01	1.2800	1.315000	1.2700	1.2900	-0.769%	214,032	-18.605%
2026-06-30	1.2400	1.310000	1.2300	1.3000	+5.691%	423,138	-19.231%
2026-06-29	1.2100	1.245000	1.1800	1.2300	+0.820%	345,312	-14.634%
2026-06-26	1.2000	1.220000	1.1550	1.2200	+1.667%	736,860	-13.934%
2026-06-25	1.3200	1.320000	1.2000	1.2000	-4.000%	429,750	-12.500%
2026-06-24	1.3400	1.340000	1.1905	1.2500	-6.015%	852,331	-16.000%
2026-06-23	1.3500	1.410000	1.3300	1.3300	-4.317%	649,968	-21.053%
2026-06-22	1.3300	1.445500	1.2900	1.3900	+1.460%	1,035,892	-24.460%
2026-06-18	1.2700	1.410000	1.2700	1.3700	+4.580%	1,904,636	-23.358%
2026-06-17	1.3100	1.405000	1.2800	1.3100	-0.758%	2,845,363	-19.847%
2026-06-16	1.4700	1.480000	1.2050	1.3200	+11.864%	55,527,840	-20.455%
2026-06-15	1.2000	1.245000	1.1600	1.1800	+2.609%	472,934	-11.017%
2026-06-12	1.1900	1.200000	1.1500	1.1500	-0.862%	434,207	-8.696%
2026-06-11	1.1400	1.190000	1.1003	1.1600	+4.505%	519,287	-9.483%
2026-06-10	1.2100	1.225000	1.1100	1.1100	-9.016%	709,252	-5.405%
2026-06-09	1.3100	1.330000	1.1900	1.2200	-6.870%	807,942	-13.934%
2026-06-08	1.3300	1.340000	1.3100	1.3100	0.000%	194,586	-19.847%
2026-06-05	1.4000	1.400000	1.2750	1.3100	-7.746%	818,872	-19.847%
2026-06-04	1.4200	1.460000	1.4100	1.4200	0.000%	320,279	-26.056%
2026-06-03	1.5000	1.510000	1.4000	1.4200	-5.333%	485,789	-26.056%
2026-06-02	1.5200	1.540000	1.4800	1.5000	-1.316%	357,292	-30.000%
2026-06-01	1.5200	1.640000	1.5098	1.5200	0.000%	631,961	-30.921%
2026-05-29	1.5000	1.530000	1.4550	1.5200	+2.013%	488,763	-30.921%
2026-05-28	1.4700	1.540000	1.4400	1.4900	+2.055%	582,681	-29.530%
2026-05-27	1.4600	1.495000	1.4100	1.4600	+2.098%	308,698	-28.082%
2026-05-26	1.4300	1.520000	1.4200	1.4300	0.000%	553,462	-26.573%
2026-05-22	1.4500	1.480000	1.3901	1.4300	-0.694%	472,751	-26.573%
2026-05-21	1.4100	1.460000	1.4000	1.4400	+1.408%	348,241	-27.083%
2026-05-20	1.4200	1.440000	1.3250	1.4200	+1.429%	499,029	-26.056%
2026-05-19	1.4300	1.430000	1.4000	1.4000	-2.098%	428,037	-25.000%
2026-05-18	1.6000	1.605000	1.4200	1.4300	-17.341%	1,002,256	-26.573%
2026-05-15	1.8000	1.836100	1.7300	1.7300	-6.486%	581,639	-39.306%
2026-05-14	1.8300	1.905000	1.7800	1.8500	0.000%	397,969	-43.243%
2026-05-13	1.6700	1.875000	1.5800	1.8500	+9.467%	1,132,698	-43.243%
2026-05-12	1.8000	1.825000	1.6700	1.6900	-6.111%	763,911	-37.870%
2026-05-11	1.8400	1.868500	1.7800	1.8000	-3.226%	373,390	-41.667%
2026-05-08	1.9200	1.920000	1.8101	1.8600	-1.587%	498,541	-43.548%
2026-05-07	1.8500	1.940000	1.8500	1.8900	+0.532%	348,802	-44.444%
2026-05-06	1.9100	1.910000	1.8200	1.8800	0.000%	396,275	-44.149%
2026-05-05	1.9000	1.920000	1.8201	1.8800	-0.529%	508,690	-44.149%
2026-05-04	1.9500	1.950000	1.8500	1.8900	-3.077%	493,102	-44.444%
2026-05-01	1.8900	2.020000	1.8700	1.9500	+2.632%	973,497	-46.154%
2026-04-30	1.9500	1.975000	1.8608	1.9000	-1.042%	754,687	-44.737%
2026-04-29	1.9400	1.940000	1.8600	1.9200	-1.031%	468,337	-45.313%
2026-04-28	1.8100	1.965000	1.7500	1.9400	+4.301%	633,330	-45.876%
2026-04-27	1.9400	1.940000	1.8050	1.8600	-3.627%	353,230	-43.548%
2026-04-24	1.8250	1.999900	1.8200	1.9300	+7.222%	951,571	-45.596%
2026-04-23	1.9300	1.940000	1.7500	1.8000	-8.629%	1,576,730	-41.667%
2026-04-22	1.5300	2.030000	1.5300	1.9700	+29.605%	6,778,156	-46.701%
2026-04-21	1.5500	1.570000	1.5100	1.5200	-1.299%	226,902	-30.921%
2026-04-20	1.5000	1.540000	1.4850	1.5400	+1.316%	255,274	-31.818%
2026-04-17	1.5200	1.535000	1.5000	1.5200	+0.662%	258,772	-30.921%
2026-04-16	1.5300	1.535000	1.4900	1.5100	-1.948%	228,254	-30.464%
2026-04-15	1.5000	1.550000	1.5000	1.5400	+2.667%	361,559	-31.818%
2026-04-14	1.4900	1.520000	1.4700	1.5000	+0.671%	234,457	-30.000%
2026-04-13	1.5200	1.530000	1.4500	1.4900	-1.650%	468,288	-29.530%
2026-04-10	1.5500	1.553100	1.4600	1.5150	-7.055%	849,681	-30.693%
2026-04-09	1.5800	1.665000	1.5800	1.6300	+4.487%	731,584	-35.583%
2026-04-08	1.5400	1.570000	1.5000	1.5600	+5.405%	293,201	-32.692%
2026-04-07	1.5100	1.510000	1.4500	1.4800	-3.896%	99,549	-29.054%
2026-04-06	1.4500	1.550000	1.4500	1.5400	+4.762%	237,893	-31.818%
2026-04-02	1.4400	1.490000	1.4301	1.4700	-0.676%	98,149	-28.571%
2026-04-01	1.5100	1.510000	1.4550	1.4800	+0.680%	179,325	-29.054%
2026-03-31	1.4200	1.490000	1.3950	1.4700	+7.299%	220,970	-28.571%
2026-03-30	1.3800	1.395000	1.3350	1.3700	0.000%	145,830	-23.358%
2026-03-27	1.4100	1.425000	1.3700	1.3700	-4.861%	186,418	-23.358%
2026-03-26	1.4700	1.500000	1.4200	1.4400	-4.000%	90,335	-27.083%
2026-03-25	1.4700	1.510000	1.4650	1.5000	+4.167%	101,130	-30.000%
2026-03-24	1.4400	1.460000	1.4100	1.4400	0.000%	76,920	-27.083%
2026-03-23	1.4300	1.470000	1.4100	1.4400	+2.128%	113,540	-27.083%
2026-03-20	1.4300	1.455000	1.3700	1.4100	-3.425%	402,724	-25.532%
2026-03-19	1.4500	1.471700	1.4200	1.4600	-0.680%	105,279	-28.082%
2026-03-18	1.4700	1.500000	1.4600	1.4700	-1.342%	93,238	-28.571%
2026-03-17	1.5100	1.520000	1.4600	1.4900	+2.055%	155,215	-29.530%
2026-03-16	1.4800	1.504500	1.4500	1.4600	0.000%	150,169	-28.082%
2026-03-13	1.5200	1.521300	1.4600	1.4600	-2.013%	153,631	-28.082%
2026-03-12	1.5400	1.590000	1.4895	1.4900	-5.096%	269,098	-29.530%
2026-03-11	1.5900	1.600000	1.5395	1.5700	-0.633%	191,467	-33.121%
2026-03-10	1.5000	1.647500	1.5000	1.5800	+1.935%	540,047	-33.544%
2026-03-09	1.4300	1.565000	1.4000	1.5500	+7.639%	690,797	-32.258%
2026-03-06	1.4500	1.490000	1.3900	1.4400	-4.000%	257,115	-27.083%
2026-03-05	1.5400	1.585000	1.4800	1.5000	-3.226%	311,797	-30.000%
2026-03-04	1.5800	1.594500	1.5200	1.5500	+1.307%	327,993	-32.258%
2026-03-03	1.5600	1.590000	1.5000	1.5300	-7.273%	536,425	-31.373%
2026-03-02	1.5600	1.670000	1.5600	1.6500	+1.227%	301,602	-36.364%
2026-02-27	1.6300	1.640000	1.5700	1.6300	0.000%	282,142	-35.583%
2026-02-26	1.6200	1.648100	1.5711	1.6300	+0.617%	194,480	-35.583%
2026-02-25	1.5500	1.655000	1.5300	1.6200	+6.579%	388,170	-35.185%
2026-02-24	1.4000	1.545000	1.4000	1.5200	+6.294%	505,359	-30.921%
2026-02-23	1.4700	1.480000	1.4000	1.4300	-3.378%	276,562	-26.573%
2026-02-20	1.5000	1.546400	1.4500	1.4800	-1.333%	279,572	-29.054%
2026-02-19	1.4800	1.510000	1.4300	1.5000	-1.316%	216,087	-30.000%
2026-02-18	1.5300	1.605000	1.4900	1.5200	+7.042%	813,427	-30.921%
2026-02-17	1.4700	1.470000	1.4000	1.4200	-2.740%	268,295	-26.056%
2026-02-13	1.4000	1.490000	1.4000	1.4600	+3.546%	182,993	-28.082%
2026-02-12	1.4400	1.460000	1.3701	1.4100	-2.759%	332,743	-25.532%
2026-02-11	1.4900	1.515000	1.4100	1.4500	-2.027%	290,959	-27.586%
2026-02-10	1.5000	1.530000	1.4600	1.4800	-0.671%	303,165	-29.054%
2026-02-09	1.5200	1.559900	1.4601	1.4900	-0.667%	412,033	-29.530%
2026-02-06	1.4300	1.520000	1.4050	1.5000	+7.914%	375,107	-30.000%
2026-02-05	1.4800	1.505000	1.3900	1.3900	-7.333%	373,978	-24.460%
2026-02-04	1.6100	1.617300	1.4400	1.5000	-6.250%	434,659	-30.000%
2026-02-03	1.6300	1.630000	1.5050	1.6000	+1.911%	316,821	-34.375%
2026-02-02	1.6100	1.637100	1.5600	1.5700	-1.875%	377,680	-33.121%
2026-01-30	1.6900	1.728800	1.5750	1.6000	-6.977%	493,728	-34.375%
2026-01-29	1.7800	1.780000	1.6700	1.7200	-3.371%	508,468	-38.953%
2026-01-28	1.8800	1.880000	1.7400	1.7800	-5.319%	651,415	-41.011%
2026-01-27	1.8400	1.950000	1.8200	1.8800	+8.046%	823,046	-44.149%
2026-01-26	1.8100	1.810700	1.7101	1.7400	-4.396%	536,158	-39.655%
2026-01-23	1.8400	1.878400	1.7901	1.8200	-1.622%	588,348	-42.308%
2026-01-22	1.8450	1.910000	1.8200	1.8500	-1.596%	885,257	-43.243%
2026-01-21	1.7700	1.910000	1.7600	1.8800	+9.302%	1,822,535	-44.149%
2026-01-20	1.6900	1.810000	1.6204	1.7200	0.000%	1,019,338	-38.953%
2026-01-16	1.6200	1.820000	1.6000	1.7200	+4.242%	1,490,181	-38.953%
2026-01-15	1.7700	1.800000	1.5800	1.6500	-11.765%	3,372,802	-36.364%
2026-01-14	2.2000	2.310000	1.8000	1.8700	+5.650%	58,570,790	-43.850%
2026-01-13	1.8000	1.805000	1.7050	1.7700	-0.562%	141,446	-40.678%
2026-01-12	1.6500	1.800000	1.6200	1.7800	+7.879%	315,474	-41.011%
2026-01-09	1.7500	1.764000	1.6500	1.6500	-4.624%	118,123	-36.364%
2026-01-08	1.6700	1.775000	1.6650	1.7300	+3.593%	254,138	-39.306%
2026-01-07	1.6900	1.726500	1.6450	1.6700	-1.765%	116,404	-37.126%
2026-01-06	1.6700	1.715000	1.6200	1.7000	+1.796%	117,879	-38.235%
2026-01-05	1.6600	1.718634	1.6400	1.6700	+3.086%	125,888	-37.126%
2026-01-02	1.5000	1.630000	1.5000	1.6200	+8.000%	183,537	-35.185%
2025-12-31	1.5200	1.550000	1.4650	1.5000	-1.316%	359,360	-30.000%
2025-12-30	1.5500	1.590000	1.4850	1.5200	-1.299%	383,556	-30.921%
2025-12-29	1.6200	1.650000	1.5300	1.5400	-6.667%	341,679	-31.818%
2025-12-26	1.6900	1.695000	1.6100	1.6500	-2.367%	280,273	-36.364%
2025-12-24	1.6800	1.715000	1.6579	1.6900	+1.198%	107,847	-37.870%
2025-12-23	1.7200	1.720000	1.6513	1.6700	-4.023%	130,288	-37.126%
2025-12-22	1.6600	1.755000	1.6400	1.7400	+6.098%	226,187	-39.655%
2025-12-19	1.6000	1.680000	1.5900	1.6400	+2.500%	138,529	-35.976%
2025-12-18	1.6400	1.685000	1.6000	1.6000	+1.266%	127,921	-34.375%
2025-12-17	1.6800	1.770000	1.5700	1.5800	-7.602%	285,022	-33.544%
2025-12-16	1.7000	1.730000	1.6700	1.7100	+0.588%	140,412	-38.596%
2025-12-15	1.8300	1.840000	1.7000	1.7000	-6.593%	153,910	-38.235%
2025-12-12	1.9700	2.000000	1.8100	1.8200	-7.614%	224,984	-42.308%
2025-12-11	1.8800	1.985000	1.8400	1.9700	+3.684%	285,922	-46.701%
2025-12-10	1.9000	1.925000	1.8325	1.9000	-1.042%	207,117	-44.737%
2025-12-09	1.8200	1.940000	1.8200	1.9200	+4.348%	152,757	-45.313%
2025-12-08	1.9000	1.932000	1.8100	1.8400	-3.158%	203,473	-42.935%
2025-12-05	1.9900	1.990000	1.8600	1.9000	-4.040%	158,968	-44.737%
2025-12-04	1.9500	2.010000	1.8600	1.9800	+2.062%	322,000	-46.970%
2025-12-03	1.8600	1.950000	1.8128	1.9400	+6.011%	131,549	-45.876%
2025-12-02	1.8000	1.880000	1.7800	1.8300	+2.809%	171,823	-42.623%
2025-12-01	1.8500	1.870000	1.7800	1.7800	-5.820%	104,489	-41.011%
2025-11-28	1.8500	1.890000	1.8257	1.8900	+4.420%	144,770	-44.444%
2025-11-26	1.6700	1.822000	1.6500	1.8100	+7.738%	185,626	-41.989%
2025-11-25	1.7500	1.756800	1.6500	1.6800	-2.890%	246,089	-37.500%
2025-11-24	1.7100	1.760000	1.7000	1.7300	+0.581%	219,415	-39.306%
2025-11-21	1.7000	1.740000	1.6400	1.7200	+1.775%	236,359	-38.953%
2025-11-20	1.8400	1.899900	1.6800	1.6900	-5.587%	274,443	-37.870%
2025-11-19	1.8000	1.890000	1.7750	1.7900	-1.105%	174,904	-41.341%
2025-11-18	1.7900	1.870000	1.7700	1.8100	-1.093%	192,583	-41.989%
2025-11-17	1.6500	1.900000	1.6143	1.8300	+0.549%	468,103	-42.623%
2025-11-14	1.7600	1.860000	1.6900	1.8200	+0.552%	583,116	-42.308%
2025-11-13	1.8800	1.900000	1.8002	1.8100	-2.688%	398,428	-41.989%
2025-11-12	2.2300	2.250000	1.7200	1.8600	-13.084%	6,157,671	-43.548%
2025-11-11	2.3100	2.325000	2.0500	2.1400	-7.359%	288,216	-50.935%
2025-11-10	2.3500	2.400000	2.2550	2.3100	+1.316%	202,561	-54.545%
2025-11-07	2.1900	2.290000	2.1000	2.2800	+2.703%	158,262	-53.947%
2025-11-06	2.3300	2.359900	2.2000	2.2200	-4.721%	180,015	-52.703%
2025-11-05	2.2500	2.350000	2.2227	2.3300	+3.097%	167,536	-54.936%
2025-11-04	2.4200	2.460000	2.2400	2.2600	-8.130%	314,131	-53.540%
2025-11-03	2.5800	2.590000	2.4400	2.4600	-5.385%	246,761	-57.317%
2025-10-31	2.6200	2.690000	2.5100	2.6000	+0.775%	309,972	-59.615%
2025-10-30	2.6700	2.739900	2.5700	2.5800	-5.839%	190,764	-59.302%
2025-10-29	2.8500	2.900000	2.5900	2.7400	-3.860%	794,632	-61.679%
2025-10-28	2.8900	2.970000	2.8210	2.8500	-1.384%	160,052	-63.158%
2025-10-27	3.0500	3.050000	2.8600	2.8900	-3.987%	245,538	-63.668%
2025-10-24	2.9500	3.090000	2.9100	3.0100	+4.878%	413,341	-65.116%
2025-10-23	2.8800	2.940000	2.7918	2.8700	+2.135%	245,681	-63.415%
2025-10-22	2.9800	3.010000	2.6700	2.8100	-5.068%	576,570	-62.633%
2025-10-21	3.0200	3.100000	2.9200	2.9600	-2.951%	243,141	-64.527%
2025-10-20	3.0750	3.190000	3.0050	3.0500	+2.007%	317,417	-65.574%
2025-10-17	3.1400	3.220000	2.8500	2.9900	-5.380%	433,578	-64.883%
2025-10-16	3.7200	3.738200	3.0700	3.1600	-13.425%	826,203	-66.772%
2025-10-15	4.0400	4.040000	3.4500	3.6500	-5.928%	1,023,214	-71.233%
2025-10-14	3.6900	4.010000	3.5100	3.8800	+3.743%	575,571	-72.938%
2025-10-13	3.5400	3.790000	3.5200	3.7400	+10.651%	510,319	-71.925%
2025-10-10	3.3900	3.735000	3.2400	3.3800	+1.198%	1,120,170	-68.935%
2025-10-09	3.3500	3.416700	3.2200	3.3400	-0.299%	282,116	-68.563%
2025-10-08	3.3000	3.480000	3.2193	3.3500	+3.715%	321,049	-68.657%
2025-10-07	3.4700	3.517400	3.1800	3.2300	-5.279%	637,753	-67.492%
2025-10-06	3.0100	3.440000	2.9300	3.4100	+14.430%	1,387,319	-69.208%
2025-10-03	2.9500	3.050000	2.9037	2.9800	+2.405%	780,854	-64.765%
2025-10-02	2.8800	2.940000	2.8197	2.9100	+1.042%	352,417	-63.918%
2025-10-01	2.8600	2.960300	2.8300	2.8800	0.000%	424,221	-63.542%
2025-09-30	2.6600	2.900000	2.6400	2.8800	+12.500%	1,464,127	-63.542%
2025-09-29	2.5900	2.654800	2.4650	2.5600	-0.389%	349,431	-58.984%
2025-09-26	2.6200	2.754900	2.5600	2.5700	-3.019%	252,935	-59.144%
2025-09-25	2.7700	2.785600	2.6100	2.6500	-6.690%	341,609	-60.377%
2025-09-24	2.6800	2.877500	2.6700	2.8400	+8.397%	475,350	-63.028%
2025-09-23	2.9900	3.060000	2.6200	2.6200	-10.274%	909,205	-59.924%
2025-09-22	2.6400	3.009300	2.6300	2.9200	+6.375%	1,418,648	-64.041%
2025-09-19	2.8100	2.890000	2.6100	2.7450	-9.704%	1,573,257	-61.749%
2025-09-18	2.9850	3.220000	2.7700	3.0400	+20.158%	29,213,275	-65.461%
2025-09-17	2.5200	2.660000	2.5200	2.5300	+0.397%	247,650	-58.498%
2025-09-16	2.4000	2.580000	2.3900	2.5200	+3.279%	171,625	-58.333%
2025-09-15	2.3900	2.480000	2.2900	2.4400	+3.830%	237,199	-56.967%
2025-09-12	2.4000	2.420000	2.2200	2.3500	-1.674%	227,135	-55.319%
2025-09-11	2.4200	2.520000	2.3800	2.3900	-0.830%	170,603	-56.067%
2025-09-10	2.5500	2.567000	2.3900	2.4100	-6.589%	202,045	-56.432%
2025-09-09	2.6100	2.625000	2.5004	2.5800	-0.386%	76,126	-59.302%
2025-09-08	2.5200	2.620000	2.4609	2.5900	+4.016%	124,422	-59.459%
2025-09-05	2.4500	2.532427	2.4100	2.4900	+2.049%	64,896	-57.831%
2025-09-04	2.5500	2.560000	2.4400	2.4400	-5.058%	116,684	-56.967%
2025-09-03	2.6600	2.676000	2.5300	2.5700	-3.383%	128,528	-59.144%
2025-09-02	2.7000	2.730000	2.6100	2.6600	-2.920%	119,010	-60.526%
2025-08-29	2.8800	2.890000	2.6500	2.7400	-3.860%	206,785	-61.679%
2025-08-28	2.8400	2.920000	2.7501	2.8500	+1.786%	150,049	-63.158%
2025-08-27	2.9900	2.995000	2.7900	2.8000	-4.110%	173,775	-62.500%
2025-08-26	2.8800	3.070000	2.8400	2.9200	+6.960%	498,211	-64.041%
2025-08-25	2.5200	2.800000	2.5200	2.7300	+8.333%	310,897	-61.538%
2025-08-22	2.5400	2.609200	2.5100	2.5200	-0.395%	107,911	-58.333%
2025-08-21	2.4000	2.560000	2.3108	2.5300	+4.115%	66,734	-58.498%
2025-08-20	2.4700	2.560000	2.3534	2.4300	-2.016%	106,804	-56.790%
2025-08-19	2.5700	2.580000	2.4200	2.4800	-2.362%	121,872	-57.661%
2025-08-18	2.3000	2.769900	2.3000	2.5400	+9.483%	490,918	-58.661%
2025-08-15	2.4400	2.440000	2.1243	2.3200	-2.521%	352,957	-54.741%
2025-08-14	2.4200	2.482100	2.2749	2.3800	-1.653%	264,366	-55.882%
2025-08-13	2.3200	2.425000	2.3200	2.4200	+2.979%	183,855	-56.612%
2025-08-12	2.2600	2.379900	2.2250	2.3500	+4.911%	153,651	-55.319%
2025-08-11	2.1500	2.320000	2.1200	2.2400	+5.660%	222,452	-53.125%
2025-08-08	2.2300	2.270000	2.1000	2.1200	-4.933%	214,998	-50.472%
2025-08-07	2.4400	2.470000	2.2100	2.2300	-8.230%	164,400	-52.915%
2025-08-06	2.4100	2.500000	2.3400	2.4300	0.000%	144,703	-56.790%
2025-08-05	2.5500	2.590000	2.4100	2.4300	-3.187%	117,731	-56.790%
2025-08-04	2.3200	2.510000	2.2850	2.5100	+8.190%	152,960	-58.167%
2025-08-01	2.2500	2.320000	2.1500	2.3200	0.000%	123,922	-54.741%
2025-07-31	2.3400	2.435400	2.2800	2.3200	-0.855%	124,044	-54.741%
2025-07-30	2.2600	2.540000	2.2600	2.3400	+1.739%	271,329	-55.128%
2025-07-29	2.6200	2.650000	2.1800	2.3000	-11.877%	451,057	-54.348%
2025-07-28	2.6600	2.740000	2.5791	2.6100	0.000%	163,702	-59.770%
2025-07-25	2.6100	2.643000	2.4476	2.6100	-4.745%	488,307	-59.770%
2025-07-24	2.9400	2.955100	2.7200	2.7400	-7.276%	308,470	-61.679%
2025-07-23	3.0400	3.049900	2.8600	2.9550	-3.746%	281,362	-64.467%
2025-07-22	2.9800	3.160000	2.6600	3.0700	+3.020%	734,603	-65.798%
2025-07-21	2.6500	3.400000	2.6400	2.9800	+16.406%	2,465,546	-64.765%
2025-07-18	2.8000	2.840000	2.5101	2.5600	-9.541%	1,032,537	-58.984%
2025-07-17	2.0900	2.869700	2.0850	2.8300	+38.049%	4,056,653	-62.898%
2025-07-16	1.8500	2.070000	1.8095	2.0500	+10.811%	612,738	-48.780%
2025-07-15	1.8700	1.900000	1.8000	1.8500	-2.116%	301,406	-43.243%
2025-07-14	1.6600	1.890000	1.6300	1.8900	+15.244%	441,207	-44.444%
2025-07-11	1.6600	1.710000	1.6100	1.6400	-2.381%	227,311	-35.976%
2025-07-10	1.7200	1.725000	1.6600	1.6800	-2.326%	155,239	-37.500%
2025-07-09	1.7400	1.760000	1.6700	1.7200	-1.714%	286,377	-38.953%
2025-07-08	1.7400	1.778200	1.7200	1.7500	+1.156%	472,309	-40.000%
2025-07-07	1.5900	1.750000	1.5600	1.7300	+7.453%	650,111	-39.306%
2025-07-03	1.5000	1.620000	1.4900	1.6100	+8.054%	400,618	-34.783%
2025-07-02	1.4200	1.530000	1.4000	1.4900	+4.196%	573,153	-29.530%
2025-07-01	1.4900	1.490000	1.4200	1.4300	-2.055%	313,569	-26.573%
2025-06-30	1.4800	1.510000	1.3900	1.4600	-7.006%	650,017	-28.082%
2025-06-27	1.6700	1.680000	1.5300	1.5700	-9.249%	1,096,663	-33.121%
2025-06-26	1.8000	1.820000	1.6300	1.7300	+12.338%	20,919,641	-39.306%
2025-06-25	1.5100	1.620000	1.4900	1.5400	+3.356%	240,468	-31.818%
2025-06-24	1.4100	1.500000	1.4100	1.4900	+5.674%	72,506	-29.530%
2025-06-23	1.4400	1.460000	1.3874	1.4100	-2.759%	70,617	-25.532%
2025-06-20	1.4500	1.560000	1.4200	1.4500	0.000%	170,316	-27.586%
2025-06-18	1.4300	1.500000	1.3900	1.4500	+0.694%	169,938	-27.586%
2025-06-17	1.4900	1.500000	1.4000	1.4400	-3.356%	75,580	-27.083%
2025-06-16	1.4200	1.560000	1.4075	1.4900	+5.674%	193,007	-29.530%
2025-06-13	1.4600	1.500000	1.4000	1.4100	-6.000%	146,427	-25.532%
2025-06-12	1.5000	1.560000	1.4912	1.5000	-1.316%	92,591	-30.000%
2025-06-11	1.5500	1.562700	1.4800	1.5200	-2.564%	159,760	-30.921%
2025-06-10	1.5700	1.590000	1.5400	1.5600	+1.299%	90,333	-32.692%
2025-06-09	1.5300	1.571500	1.5000	1.5400	+2.667%	159,829	-31.818%
2025-06-06	1.4900	1.550000	1.4700	1.5000	+1.351%	77,484	-30.000%
2025-06-05	1.5300	1.550000	1.4553	1.4800	-4.516%	124,780	-29.054%
2025-06-04	1.5300	1.570000	1.5114	1.5500	+1.307%	58,483	-32.258%
2025-06-03	1.5700	1.615700	1.5100	1.5300	-2.548%	105,311	-31.373%
2025-06-02	1.6100	1.669200	1.5500	1.5700	-2.484%	55,603	-33.121%
2025-05-30	1.7200	1.774000	1.5800	1.6100	-5.848%	148,439	-34.783%
2025-05-29	1.8000	1.822200	1.6800	1.7100	-2.286%	65,703	-38.596%
2025-05-28	1.8300	1.830000	1.7300	1.7500	-4.372%	70,597	-40.000%
2025-05-27	1.6700	1.870000	1.6448	1.8300	+10.241%	166,882	-42.623%
2025-05-23	1.6900	1.740000	1.6500	1.6600	-2.353%	36,579	-36.747%
2025-05-22	1.6500	1.740000	1.6500	1.7000	+2.410%	74,508	-38.235%
2025-05-21	1.6600	1.790000	1.6209	1.6600	+0.606%	116,944	-36.747%
2025-05-20	1.5900	1.680000	1.5600	1.6500	+3.125%	127,563	-36.364%
2025-05-19	1.6200	1.690000	1.5800	1.6000	-5.882%	139,206	-34.375%
2025-05-16	1.8700	1.870000	1.5300	1.7000	-13.706%	337,147	-38.235%
2025-05-15	2.0100	2.100000	1.9400	1.9700	+0.510%	168,770	-46.701%
2025-05-14	1.9800	2.000000	1.9400	1.9600	+0.513%	127,748	-46.429%
2025-05-13	1.8900	1.979900	1.8900	1.9500	+3.723%	136,527	-46.154%
2025-05-12	1.8500	1.950000	1.8103	1.8800	+6.215%	243,584	-44.149%
2025-05-09	1.5100	1.839400	1.5100	1.7700	+19.595%	495,609	-40.678%
2025-05-08	1.4400	1.510000	1.4300	1.4800	+3.497%	125,526	-29.054%
2025-05-07	1.4500	1.450000	1.4050	1.4300	+1.418%	100,248	-26.573%
2025-05-06	1.4600	1.480000	1.4000	1.4100	-3.425%	66,317	-25.532%
2025-05-05	1.4500	1.480000	1.4500	1.4600	+0.690%	29,262	-28.082%
2025-05-02	1.4300	1.475000	1.4300	1.4500	+2.113%	61,980	-27.586%
2025-05-01	1.4300	1.476600	1.4100	1.4200	-0.699%	42,157	-26.056%
2025-04-30	1.4700	1.470000	1.4100	1.4300	-3.378%	62,278	-26.573%
2025-04-29	1.5200	1.520000	1.4600	1.4800	-3.268%	90,223	-29.054%
2025-04-28	1.5400	1.584900	1.5000	1.5300	0.000%	45,265	-31.373%
2025-04-25	1.4300	1.579900	1.4300	1.5300	+6.993%	99,638	-31.373%
2025-04-24	1.4100	1.450000	1.3500	1.4300	+2.878%	119,704	-26.573%
2025-04-23	1.4100	1.440000	1.3700	1.3900	0.000%	85,133	-24.460%
2025-04-22	1.4000	1.430000	1.3300	1.3900	-0.714%	162,691	-24.460%
2025-04-21	1.4500	1.480000	1.3660	1.4000	-3.448%	55,781	-25.000%
2025-04-17	1.3600	1.450000	1.3300	1.4500	+7.407%	144,607	-27.586%
2025-04-16	1.4400	1.475000	1.3500	1.3500	-6.250%	191,755	-22.222%
2025-04-15	1.5600	1.560000	1.4000	1.4400	-8.280%	256,054	-27.083%
2025-04-14	1.9600	2.000000	1.5500	1.5700	-10.795%	428,153	-33.121%
2025-04-11	1.6700	1.810000	1.6700	1.7600	+4.142%	1,157,019	-40.341%
2025-04-10	1.7100	1.749900	1.6300	1.6900	0.000%	93,127	-37.870%
2025-04-09	1.5200	1.720000	1.5001	1.6900	+11.184%	135,039	-37.870%
2025-04-08	1.8300	1.832800	1.5200	1.5200	-12.139%	152,556	-30.921%
2025-04-07	1.6600	1.850000	1.6200	1.7300	-3.352%	107,896	-39.306%
2025-04-04	1.9000	1.915000	1.7050	1.7900	-10.050%	251,742	-41.341%
2025-04-03	2.0100	2.130000	1.9100	1.9900	-3.865%	146,316	-47.236%
2025-04-02	2.0900	2.180000	2.0350	2.0700	-2.358%	114,702	-49.275%
2025-04-01	2.0700	2.130000	2.0000	2.1200	+3.922%	78,187	-50.472%
2025-03-31	2.0000	2.060000	1.9510	2.0400	+1.493%	96,230	-48.529%
2025-03-28	2.1500	2.180000	2.0100	2.0100	-6.512%	116,302	-47.761%
2025-03-27	2.1400	2.200000	2.1200	2.1500	+0.467%	57,740	-51.163%
2025-03-26	2.2400	2.330000	2.1250	2.1400	-4.036%	52,914	-50.935%
2025-03-25	2.2000	2.354300	2.1696	2.2300	+1.364%	122,137	-52.915%
2025-03-24	2.2600	2.270000	2.1500	2.2000	-0.452%	77,333	-52.273%
2025-03-21	2.1400	2.250000	2.1400	2.2100	+0.913%	69,385	-52.489%
2025-03-20	2.2100	2.270000	2.1800	2.1900	-2.232%	45,715	-52.055%
2025-03-19	2.1900	2.270000	2.1900	2.2400	+2.752%	37,417	-53.125%
2025-03-18	2.2100	2.210000	2.1400	2.1800	-1.802%	43,449	-51.835%
2025-03-17	2.2000	2.280000	2.1900	2.2200	+0.452%	60,822	-52.703%
2025-03-14	2.1500	2.226844	2.1267	2.2100	+3.271%	43,581	-52.489%
2025-03-13	2.2200	2.250000	2.1000	2.1400	-0.926%	83,065	-50.935%
2025-03-12	2.1600	2.190000	2.1000	2.1600	+1.408%	74,659	-51.389%
2025-03-11	2.1100	2.140000	2.0400	2.1300	+1.914%	76,399	-50.704%
2025-03-10	2.2000	2.250000	2.0300	2.0900	-5.430%	156,150	-49.761%
2025-03-07	2.2600	2.341200	2.1200	2.2100	-1.778%	247,125	-52.489%
2025-03-06	2.2700	2.385000	2.2050	2.2500	-0.881%	91,926	-53.333%
2025-03-05	2.2200	2.290000	2.1755	2.2700	+2.948%	64,119	-53.744%
2025-03-04	2.1100	2.250000	2.1100	2.2050	+3.521%	106,711	-52.381%
2025-03-03	2.3400	2.387700	2.1100	2.1300	-10.504%	205,606	-50.704%
2025-02-28	2.3700	2.470000	2.3200	2.3800	-1.653%	111,325	-55.882%
2025-02-27	2.4500	2.490000	2.3700	2.4200	+1.255%	74,684	-56.612%
2025-02-26	2.2900	2.440000	2.2900	2.3900	+5.286%	82,347	-56.067%
2025-02-25	2.2500	2.270000	2.1150	2.2700	+0.889%	258,868	-53.744%
2025-02-24	2.4100	2.420000	2.2300	2.2500	-7.787%	192,028	-53.333%
2025-02-21	2.5800	2.590000	2.4200	2.4400	-3.937%	120,330	-56.967%
2025-02-20	2.6100	2.610000	2.5000	2.5400	-2.308%	103,136	-58.661%
2025-02-19	2.6900	2.800000	2.5700	2.6000	-2.256%	183,671	-59.615%
2025-02-18	2.5500	2.690000	2.5000	2.6600	+3.906%	144,583	-60.526%
2025-02-14	2.6200	2.705000	2.4800	2.5600	+0.392%	127,665	-58.984%
2025-02-13	2.4200	2.560000	2.3800	2.5500	+6.695%	90,172	-58.824%
2025-02-12	2.4300	2.443800	2.3500	2.3900	-2.846%	150,968	-56.067%
2025-02-11	2.4700	2.508000	2.4200	2.4600	-1.205%	133,021	-57.317%
2025-02-10	2.5600	2.560000	2.3812	2.4900	-2.734%	179,908	-57.831%

.dark-mode .DpL0Wm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DpL0Wm{ color: #333333; background-color: white; border: 2px solid #333333; }BEEMBeam Global Common Stockstock NASDAQ

BEEM
Beam Global Common Stock
stock NASDAQ