Beam Global (BEEM) Historical Stock Data

2.01 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BEEM is down -0.98% a day on average. There have been 14 days where Beam Global closed green and 16 days where BEEM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	2.15	2.01	↓$0.14 (-6.51%)	2.01	2.18	116.25K
2025-03-27	2.14	2.15	↑$0.01 (0.47%)	2.12	2.20	57.71K
2025-03-26	2.24	2.14	↓$0.10 (-4.46%)	2.13	2.33	52.90K
2025-03-25	2.20	2.23	↑$0.03 (1.36%)	2.17	2.35	122.76K
2025-03-24	2.26	2.20	↓$0.06 (-2.65%)	2.15	2.27	77.33K
2025-03-21	2.14	2.21	↑$0.07 (3.27%)	2.14	2.25	69.39K
2025-03-20	2.21	2.19	↓$0.02 (-0.90%)	2.18	2.27	45.69K
2025-03-19	2.19	2.24	↑$0.05 (2.28%)	2.19	2.27	37.38K
2025-03-18	2.21	2.18	↓$0.03 (-1.36%)	2.14	2.21	43.61K
2025-03-17	2.20	2.22	↑$0.02 (0.91%)	2.19	2.28	60.77K
2025-03-14	2.15	2.21	↑$0.06 (2.79%)	2.13	2.23	43.58K
2025-03-13	2.22	2.14	↓$0.08 (-3.60%)	2.10	2.25	83.06K
2025-03-12	2.16	2.16	↑$0.00 (0.00%)	2.10	2.19	74.78K
2025-03-11	2.11	2.13	↑$0.02 (0.95%)	2.04	2.14	76.71K
2025-03-10	2.20	2.09	↓$0.11 (-5.00%)	2.03	2.25	156.05K
2025-03-07	2.26	2.21	↓$0.05 (-2.21%)	2.12	2.34	246.23K
2025-03-06	2.27	2.25	↓$0.02 (-0.88%)	2.21	2.39	91.93K
2025-03-05	2.22	2.27	↑$0.05 (2.25%)	2.18	2.29	64.10K
2025-03-04	2.11	2.21	↑$0.10 (4.50%)	2.11	2.25	106.71K
2025-03-03	2.34	2.13	↓$0.21 (-8.97%)	2.11	2.39	204.36K
2025-02-28	2.37	2.38	↑$0.01 (0.42%)	2.32	2.47	111.23K
2025-02-27	2.45	2.42	↓$0.03 (-1.22%)	2.37	2.49	74.51K
2025-02-26	2.29	2.39	↑$0.10 (4.37%)	2.29	2.44	82.35K
2025-02-25	2.25	2.27	↑$0.02 (0.89%)	2.12	2.27	258.87K
2025-02-24	2.41	2.25	↓$0.16 (-6.64%)	2.23	2.42	192K
2025-02-21	2.58	2.44	↓$0.14 (-5.43%)	2.42	2.59	119K
2025-02-20	2.61	2.54	↓$0.07 (-2.68%)	2.50	2.61	102.64K
2025-02-19	2.69	2.60	↓$0.09 (-3.35%)	2.57	2.80	183.67K
2025-02-18	2.55	2.66	↑$0.11 (4.31%)	2.50	2.69	144.58K
2025-02-14	2.62	2.56	↓$0.06 (-2.29%)	2.48	2.71	127.66K