Indicators

Beam Global (NQ: BEEM )

6.230 -0.100 (-1.59%)

Streaming Delayed Price Updated: 11:20 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	16.84	17.15	16.39	16.88	92,452	+0.45(+2.74%)
Feb 27, 2023	16.66	16.86	16.32	16.43	62,644	-0.11(-0.67%)
Feb 24, 2023	16.63	16.80	16.36	16.54	80,721	-0.46(-2.71%)
Feb 23, 2023	16.64	17.11	16.52	17.00	82,381	+0.50(+3.03%)
Feb 22, 2023	16.50	16.64	15.88	16.50	161,856	+0.05(+0.30%)
Feb 21, 2023	16.05	17.29	16.05	16.45	213,338	+0.59(+3.72%)
Feb 17, 2023	16.13	16.24	15.60	15.86	153,380	-0.44(-2.70%)
Feb 16, 2023	16.89	17.15	16.30	16.30	104,040	-0.70(-4.12%)
Feb 15, 2023	16.54	17.32	16.48	17.00	67,550	+0.24(+1.43%)
Feb 14, 2023	17.01	17.27	16.51	16.76	65,193	+0.13(+0.78%)
Feb 13, 2023	17.21	17.21	16.54	16.63	99,726	-0.11(-0.66%)
Feb 10, 2023	16.62	17.00	16.25	16.74	88,847	-0.13(-0.77%)
Feb 09, 2023	17.01	17.28	16.64	16.87	73,269	+0.02(+0.12%)
Feb 08, 2023	17.11	17.62	16.70	16.85	105,266	-0.19(-1.12%)
Feb 07, 2023	17.29	17.50	16.63	17.04	91,513	-0.35(-2.01%)
Feb 06, 2023	17.22	17.75	17.01	17.39	69,759	+0.07(+0.40%)
Feb 03, 2023	17.25	17.89	17.00	17.32	100,260	-0.31(-1.76%)
Feb 02, 2023	18.06	18.47	16.91	17.63	172,501	-0.14(-0.79%)

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.