Indicators

Beam Global (NQ: BEEM )

6.210 -0.330 (-5.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	7.620	7.680	7.080	7.090	363,749	-0.54(-7.08%)
Dec 28, 2023	7.430	7.990	7.140	7.630	1,027,090	+0.10(+1.33%)
Dec 27, 2023	7.680	7.750	7.170	7.530	354,607	-0.02(-0.26%)
Dec 26, 2023	7.190	7.760	7.060	7.550	423,209	+0.50(+7.09%)
Dec 22, 2023	6.800	7.270	6.690	7.050	274,139	+0.34(+5.07%)
Dec 21, 2023	6.370	7.040	6.370	6.710	384,783	+0.43(+6.93%)
Dec 20, 2023	6.330	7.060	6.270	6.275	332,477	-0.11(-1.80%)
Dec 19, 2023	6.230	6.540	6.230	6.390	115,063	+0.16(+2.57%)
Dec 18, 2023	6.430	6.588	6.104	6.230	120,240	-0.28(-4.30%)
Dec 15, 2023	6.600	6.840	6.330	6.510	135,418	-0.10(-1.51%)
Dec 14, 2023	6.140	6.960	6.130	6.610	403,693	+0.62(+10.35%)
Dec 13, 2023	5.480	6.000	5.436	5.990	184,034	+0.46(+8.32%)
Dec 12, 2023	5.500	5.600	5.230	5.530	125,380	+0.01(+0.18%)
Dec 11, 2023	5.460	5.700	5.350	5.520	171,927	+0.19(+3.56%)
Dec 08, 2023	5.000	5.370	5.000	5.330	128,647	+0.30(+5.96%)
Dec 07, 2023	5.230	5.347	5.010	5.030	193,153	-0.18(-3.45%)
Dec 06, 2023	5.390	5.480	5.140	5.210	103,488	-0.12(-2.25%)
Dec 05, 2023	5.490	5.570	5.230	5.330	155,572	-0.17(-3.09%)
Dec 04, 2023	5.900	5.990	5.460	5.500	191,196	-0.24(-4.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.