Beam Global (BEEM) Historical Stock Data
4.16 ↑0.08 (1.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEEM is down -0.60% a day on average. There have been 10 days where Beam Global closed green and 20 days where BEEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.08 | 4.16 | ↑$0.08 (1.96%) | 4.05 | 4.25 | 131.44K |
| 2024-11-21 | 4.11 | 4.08 | ↓$0.03 (-0.73%) | 4.02 | 4.25 | 130.39K |
| 2024-11-20 | 4.09 | 4.06 | ↓$0.03 (-0.73%) | 3.82 | 4.09 | 147.89K |
| 2024-11-19 | 4.30 | 3.95 | ↓$0.35 (-8.14%) | 3.90 | 4.35 | 384.90K |
| 2024-11-18 | 4.20 | 4.35 | ↑$0.15 (3.57%) | 4.19 | 4.55 | 221.88K |
| 2024-11-15 | 4.39 | 4.24 | ↓$0.15 (-3.42%) | 3.90 | 4.39 | 351.45K |
| 2024-11-14 | 4.21 | 4.23 | ↑$0.02 (0.48%) | 4.13 | 4.34 | 103.66K |
| 2024-11-13 | 4.40 | 4.23 | ↓$0.17 (-3.86%) | 4.18 | 4.46 | 162.89K |
| 2024-11-12 | 4.51 | 4.39 | ↓$0.12 (-2.66%) | 4.29 | 4.54 | 158.10K |
| 2024-11-11 | 4.89 | 4.51 | ↓$0.38 (-7.77%) | 4.37 | 4.89 | 227.73K |
| 2024-11-08 | 4.76 | 4.86 | ↑$0.10 (2.10%) | 4.65 | 4.89 | 124.65K |
| 2024-11-07 | 4.84 | 4.80 | ↓$0.04 (-0.83%) | 4.77 | 4.90 | 73.74K |
| 2024-11-06 | 4.95 | 4.89 | ↓$0.06 (-1.21%) | 4.58 | 4.97 | 200.87K |
| 2024-11-05 | 4.86 | 5.11 | ↑$0.25 (5.14%) | 4.86 | 5.13 | 66.38K |
| 2024-11-04 | 5.02 | 4.88 | ↓$0.14 (-2.79%) | 4.85 | 5.17 | 134.74K |
| 2024-11-01 | 5.07 | 5.03 | ↓$0.04 (-0.79%) | 4.98 | 5.12 | 49.23K |
| 2024-10-31 | 5.10 | 5.03 | ↓$0.07 (-1.37%) | 5.00 | 5.17 | 55.51K |
| 2024-10-30 | 5.10 | 5.10 | ↑$0.00 (0.00%) | 5.07 | 5.29 | 73.63K |
| 2024-10-29 | 5.25 | 5.14 | ↓$0.11 (-2.10%) | 5.10 | 5.31 | 121.48K |
| 2024-10-28 | 4.82 | 5.08 | ↑$0.26 (5.39%) | 4.82 | 5.18 | 118.91K |
| 2024-10-25 | 4.86 | 4.78 | ↓$0.08 (-1.65%) | 4.77 | 4.93 | 48.12K |
| 2024-10-24 | 4.87 | 4.86 | ↓$0.01 (-0.21%) | 4.80 | 4.89 | 35.37K |
| 2024-10-23 | 4.96 | 4.84 | ↓$0.12 (-2.42%) | 4.74 | 4.98 | 61.56K |
| 2024-10-22 | 5.05 | 4.99 | ↓$0.06 (-1.19%) | 4.90 | 5.05 | 39.79K |
| 2024-10-21 | 5.05 | 5.04 | ↓$0.01 (-0.20%) | 4.89 | 5.06 | 90.97K |
| 2024-10-18 | 4.93 | 5.04 | ↑$0.11 (2.23%) | 4.88 | 5.15 | 113.04K |
| 2024-10-17 | 4.77 | 4.87 | ↑$0.10 (2.10%) | 4.68 | 4.93 | 104.44K |
| 2024-10-16 | 4.55 | 4.76 | ↑$0.21 (4.62%) | 4.55 | 4.85 | 96.25K |
| 2024-10-15 | 4.53 | 4.52 | ↓$0.01 (-0.22%) | 4.51 | 4.65 | 58.57K |
| 2024-10-14 | 4.68 | 4.53 | ↓$0.15 (-3.21%) | 4.50 | 4.70 | 97.17K |
Create an account or log in to view more rows.
$BEEM This is how I feel everyday holding this gem.
$BEEM my lotto for earnings
$BEEM I bought the dip
$BEEM we need to get moving
$BEEM so tired of this pos let's fly already
$BEEM Let’s get it
$BEEM due for a spike!
$BEEM whats the news????
$BEEM Don't hold!!! Buy it
$BEEM glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol