Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Beam Global - Common Stock (NQ:BEEM)

1.444 -0.016 (-1.06%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.480 1.510 1.390 1.460 646,747 -0.11(-7.01%)
Jun 27, 2025 1.670 1.680 1.530 1.570 1,096,663 -0.16(-9.25%)
Jun 26, 2025 1.800 1.820 1.630 1.730 20,900,836 +0.19(+12.34%)
Jun 25, 2025 1.510 1.620 1.490 1.540 239,441 +0.05(+3.36%)
Jun 24, 2025 1.410 1.500 1.410 1.490 72,506 +0.08(+5.67%)
Jun 23, 2025 1.440 1.460 1.387 1.410 70,510 -0.04(-2.76%)
Jun 20, 2025 1.450 1.560 1.420 1.450 170,316 +0.00(+0.00%)
Jun 18, 2025 1.430 1.500 1.390 1.450 169,938 +0.01(+0.69%)
Jun 17, 2025 1.490 1.500 1.400 1.440 75,480 -0.05(-3.36%)
Jun 16, 2025 1.420 1.560 1.407 1.490 193,004 +0.08(+5.67%)
Jun 13, 2025 1.460 1.500 1.400 1.410 146,427 -0.09(-6.00%)
Jun 12, 2025 1.500 1.560 1.491 1.500 92,591 -0.02(-1.32%)
Jun 11, 2025 1.550 1.563 1.480 1.520 159,760 -0.04(-2.56%)
Jun 10, 2025 1.570 1.590 1.540 1.560 90,263 +0.02(+1.30%)
Jun 09, 2025 1.530 1.571 1.500 1.540 159,829 +0.04(+2.67%)
Jun 06, 2025 1.490 1.550 1.470 1.500 77,484 +0.02(+1.35%)
Jun 05, 2025 1.530 1.550 1.455 1.480 124,780 -0.07(-4.52%)
Jun 04, 2025 1.530 1.570 1.511 1.550 58,447 +0.02(+1.31%)
Jun 03, 2025 1.570 1.616 1.510 1.530 104,710 -0.04(-2.55%)
Jun 02, 2025 1.610 1.669 1.550 1.570 55,603 -0.04(-2.48%)
May 30, 2025 1.720 1.774 1.580 1.610 148,439 -0.10(-5.85%)
May 29, 2025 1.800 1.822 1.680 1.710 65,700 -0.04(-2.29%)
May 28, 2025 1.830 1.830 1.730 1.750 70,537 -0.08(-4.37%)
May 27, 2025 1.670 1.870 1.645 1.830 166,872 +0.17(+10.24%)
May 23, 2025 1.690 1.740 1.650 1.660 36,579 -0.04(-2.35%)
May 22, 2025 1.650 1.740 1.650 1.700 74,508 +0.04(+2.41%)
May 21, 2025 1.660 1.790 1.621 1.660 116,919 +0.01(+0.61%)
May 20, 2025 1.590 1.680 1.560 1.650 127,473 +0.05(+3.12%)
May 19, 2025 1.620 1.690 1.580 1.600 139,196 -0.10(-5.88%)
May 16, 2025 1.870 1.870 1.530 1.700 337,147 -0.27(-13.71%)
May 15, 2025 2.010 2.100 1.940 1.970 168,279 +0.01(+0.51%)
May 14, 2025 1.980 2.000 1.940 1.960 126,748 +0.01(+0.51%)
May 13, 2025 1.890 1.980 1.890 1.950 136,527 +0.07(+3.72%)
May 12, 2025 1.850 1.950 1.810 1.880 243,584 +0.11(+6.21%)
May 09, 2025 1.510 1.839 1.510 1.770 495,609 +0.29(+19.59%)
May 08, 2025 1.440 1.510 1.430 1.480 125,526 +0.05(+3.50%)
May 07, 2025 1.450 1.450 1.405 1.430 99,862 +0.02(+1.42%)
May 06, 2025 1.460 1.480 1.400 1.410 66,305 -0.05(-3.42%)
May 05, 2025 1.450 1.480 1.450 1.460 29,262 +0.01(+0.69%)
May 02, 2025 1.430 1.475 1.430 1.450 61,980 +0.03(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.