Beam Global (BEEM) Historical Stock Data
3.67 ↑0.10 (2.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEEM is down -0.65% a day on average. There have been 12 days where Beam Global closed green and 18 days where BEEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 3.58 | 3.67 | ↑$0.09 (2.51%) | 3.46 | 3.76 | 255.27K |
| 2025-01-02 | 3.25 | 3.57 | ↑$0.32 (9.85%) | 3.24 | 3.77 | 449.62K |
| 2024-12-31 | 3.29 | 3.17 | ↓$0.12 (-3.65%) | 3.05 | 3.30 | 290.98K |
| 2024-12-30 | 3.48 | 3.24 | ↓$0.24 (-6.90%) | 3.15 | 3.48 | 296.98K |
| 2024-12-27 | 3.45 | 3.50 | ↑$0.05 (1.45%) | 3.15 | 3.57 | 553.22K |
| 2024-12-26 | 2.79 | 3.38 | ↑$0.59 (21.15%) | 2.72 | 3.50 | 821.22K |
| 2024-12-24 | 2.89 | 2.83 | ↓$0.06 (-2.08%) | 2.73 | 2.89 | 185.47K |
| 2024-12-23 | 2.89 | 2.87 | ↓$0.02 (-0.69%) | 2.85 | 2.97 | 259.92K |
| 2024-12-20 | 2.98 | 2.88 | ↓$0.10 (-3.36%) | 2.85 | 3.07 | 293.22K |
| 2024-12-19 | 3.42 | 2.99 | ↓$0.43 (-12.57%) | 2.92 | 3.42 | 484.24K |
| 2024-12-18 | 2.91 | 3.16 | ↑$0.25 (8.59%) | 2.90 | 3.54 | 1.04M |
| 2024-12-17 | 2.77 | 2.87 | ↑$0.10 (3.61%) | 2.73 | 2.90 | 197.53K |
| 2024-12-16 | 2.65 | 2.83 | ↑$0.18 (6.79%) | 2.65 | 2.83 | 139.44K |
| 2024-12-13 | 2.71 | 2.70 | ↓$0.01 (-0.37%) | 2.62 | 2.85 | 185.81K |
| 2024-12-12 | 2.90 | 2.71 | ↓$0.19 (-6.55%) | 2.68 | 2.94 | 260.53K |
| 2024-12-11 | 2.92 | 2.93 | ↑$0.01 (0.34%) | 2.75 | 3.01 | 264.01K |
| 2024-12-10 | 3.02 | 2.88 | ↓$0.14 (-4.64%) | 2.83 | 3.02 | 391.16K |
| 2024-12-09 | 2.91 | 3.02 | ↑$0.11 (3.78%) | 2.75 | 3.14 | 342.87K |
| 2024-12-06 | 3.22 | 2.91 | ↓$0.31 (-9.63%) | 2.85 | 3.26 | 441.40K |
| 2024-12-05 | 3.35 | 3.15 | ↓$0.20 (-5.97%) | 3.11 | 3.39 | 266.21K |
| 2024-12-04 | 3.31 | 3.30 | ↓$0.01 (-0.30%) | 3.18 | 3.40 | 273.82K |
| 2024-12-03 | 3.57 | 3.30 | ↓$0.27 (-7.56%) | 3.27 | 3.63 | 340.95K |
| 2024-12-02 | 3.83 | 3.59 | ↓$0.24 (-6.27%) | 3.56 | 3.86 | 232.49K |
| 2024-11-29 | 3.77 | 3.87 | ↑$0.10 (2.65%) | 3.69 | 3.91 | 208.34K |
| 2024-11-27 | 3.95 | 3.77 | ↓$0.18 (-4.56%) | 3.73 | 4.03 | 254.98K |
| 2024-11-26 | 4.15 | 3.90 | ↓$0.25 (-6.02%) | 3.82 | 4.23 | 258.15K |
| 2024-11-25 | 4.17 | 4.18 | ↑$0.01 (0.24%) | 4.12 | 4.24 | 86.72K |
| 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 |
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