Get the Stockscreener App
1.77
19.59%
0.29
Beam Global Stock (BEEM) Price History
The historical daily chart and data for Beam Global stock (BEEM), show that the latest closing stock price as of May 09, 2025, is $1.77.
- Beam Global all-time high stock price is $75.90, occurred on December 31, 2020.
- The lowest Beam Global stock price recorded was $1.33 on April 17, 2025. Since then, Beam Global's stock price has risen over 33.08% to $1.77 now.
- The 52-week high stock price for BEEM is $7.68, representing a 333.90% increase from the current share price, occurred on July 09, 2024.
- The 52-week low stock price for BEEM is $1.33, indicating a -24.86% decrease from the current share price, occurred on April 17, 2025.
- The closing price of Beam Global (BEEM) stock in the beginning of 2024 was $20.17. The stock closed the year at $17.47, a loss of over -13.39% for the year.
The table below shows more information about BEEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.84 | $1.51 | $0.3294 | 490,746.0 | +19.59% |
| May 08, 2025 | $1.51 | $1.43 | $0.08 | 125,397.0 | +3.50% |
| May 07, 2025 | $1.45 | $1.41 | $0.045 | 99,847.0 | +1.42% |
| May 06, 2025 | $1.48 | $1.40 | $0.08 | 66,232.0 | -3.42% |
| May 05, 2025 | $1.48 | $1.45 | $0.03 | 23,431.0 | +0.69% |
| May 02, 2025 | $1.48 | $1.43 | $0.045 | 61,970.0 | +2.11% |
| May 01, 2025 | $1.48 | $1.41 | $0.0666 | 41,759.0 | -0.70% |
| Apr 30, 2025 | $1.47 | $1.41 | $0.06 | 62,118.0 | -3.38% |
| Apr 29, 2025 | $1.52 | $1.46 | $0.06 | 89,888.0 | -3.27% |
| Apr 28, 2025 | $1.58 | $1.50 | $0.0849 | 44,329.0 | +0.00% |
| Apr 25, 2025 | $1.58 | $1.43 | $0.1499 | 98,116.0 | +6.99% |
| Apr 24, 2025 | $1.45 | $1.35 | $0.10 | 119,703.0 | +2.88% |
| Apr 23, 2025 | $1.44 | $1.37 | $0.07 | 85,131.0 | +0.00% |
| Apr 22, 2025 | $1.43 | $1.33 | $0.10 | 162,464.0 | -0.71% |
| Apr 21, 2025 | $1.48 | $1.37 | $0.114 | 52,353.0 | -3.45% |
| Apr 17, 2025 | $1.45 | $1.33 | $0.12 | 144,348.0 | +7.41% |
| Apr 16, 2025 | $1.48 | $1.35 | $0.125 | 189,498.0 | -6.25% |
| Apr 15, 2025 | $1.56 | $1.40 | $0.16 | 254,887.0 | -8.28% |
| Apr 14, 2025 | $2.00 | $1.55 | $0.45 | 423,865.0 | -10.80% |
| Apr 11, 2025 | $1.81 | $1.67 | $0.14 | 1,055,405.0 | +4.14% |
Beam Global Stock (BEEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beam Global stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beam Global stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beam Global Stock (BEEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.84 | $1.40 | $0.4394 | 1,400,128.0 | +23.78% |
| Apr, 2025 | $2.18 | $1.33 | $0.85 | 3,849,430.0 | -29.90% |
| Mar, 2025 | $2.39 | $1.95 | $0.4367 | 1,813,362.0 | -14.29% |
| Feb, 2025 | $2.80 | $2.12 | $0.685 | 2,627,239.0 | -10.86% |
| Jan, 2025 | $3.99 | $2.60 | $1.39 | 5,094,298.0 | -15.77% |
Beam Global Stock (BEEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.86 | $2.62 | $1.24 | 7,242,811.0 | -16.28% |
| Nov, 2024 | $5.17 | $3.69 | $1.48 | 3,464,339.0 | -23.06% |
| Oct, 2024 | $5.30 | $4.50 | $0.805 | 1,688,025.0 | +2.44% |
| Sep, 2024 | $5.57 | $4.35 | $1.22 | 1,642,586.0 | +4.69% |
| Aug, 2024 | $6.25 | $4.57 | $1.68 | 2,538,598.0 | -22.99% |
| Jul, 2024 | $7.68 | $4.35 | $3.33 | 6,603,261.0 | +32.10% |
| Jun, 2024 | $6.07 | $4.30 | $1.77 | 1,620,618.0 | -20.79% |
| May, 2024 | $6.72 | $5.53 | $1.19 | 2,624,968.0 | -10.46% |
| Apr, 2024 | $6.91 | $5.14 | $1.77 | 2,507,669.0 | -4.41% |
| Mar, 2024 | $7.30 | $6.61 | $0.69 | 1,420,001.0 | -2.86% |
| Feb, 2024 | $8.48 | $6.61 | $1.87 | 2,591,639.0 | +2.49% |
| Jan, 2024 | $7.35 | $5.54 | $1.81 | 2,743,381.0 | -3.67% |
Beam Global Stock (BEEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.99 | $5.00 | $2.99 | 5,393,230.0 | +23.95% |
| Nov, 2023 | $7.42 | $5.22 | $2.20 | 3,069,438.0 | +4.38% |
| Oct, 2023 | $7.96 | $5.25 | $2.71 | 2,544,588.0 | -25.75% |
| Sep, 2023 | $8.94 | $7.02 | $1.92 | 2,683,743.0 | -15.17% |
| Aug, 2023 | $11.50 | $7.72 | $3.78 | 4,620,549.0 | -24.22% |
| Jul, 2023 | $12.57 | $9.60 | $2.97 | 4,079,487.0 | +10.92% |
| Jun, 2023 | $12.27 | $9.59 | $2.68 | 4,674,094.0 | -12.88% |
| May, 2023 | $13.66 | $8.51 | $5.15 | 4,402,250.0 | +33.18% |
| Apr, 2023 | $16.17 | $8.83 | $7.34 | 2,875,546.0 | -43.93% |
| Mar, 2023 | $17.19 | $13.15 | $4.04 | 3,152,039.0 | -5.75% |
| Feb, 2023 | $18.47 | $15.60 | $2.87 | 1,985,391.0 | -3.04% |
| Jan, 2023 | $18.89 | $15.79 | $3.11 | 2,175,851.0 | -0.34% |
6.30%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):