Get the Stockscreener App
4.91
1.60%
-0.08
After Hours:
4.91
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 September 30, 2024, is $4.91.
- Beam Global all-time high stock price is $75.90, occurred on December 31, 2020.
- The lowest Beam Global stock price recorded was $4.30 on June 25, 2024. Since then, Beam Global's stock price has risen over 14.19% to $4.91 now.
- The 52-week high stock price for BEEM is $8.4784, representing a 72.68% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for BEEM is $4.30, indicating a -12.42% decrease from the current share price, occurred on June 25, 2024.
- The closing price of Beam Global (BEEM) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $5.03 | $4.87 | $0.16 | 46,985.0 | -1.60% |
| Sep 27, 2024 | $5.05 | $4.85 | $0.1995 | 81,305.0 | +2.04% |
| Sep 26, 2024 | $4.93 | $4.74 | $0.195 | 77,697.0 | +0.82% |
| Sep 25, 2024 | $5.00 | $4.83 | $0.17 | 24,033.0 | -2.02% |
| Sep 24, 2024 | $5.05 | $4.79 | $0.26 | 68,671.0 | +2.48% |
| Sep 23, 2024 | $5.00 | $4.83 | $0.1699 | 59,504.0 | -2.42% |
| Sep 20, 2024 | $5.27 | $4.79 | $0.4849 | 147,362.0 | -3.70% |
| Sep 19, 2024 | $5.52 | $5.09 | $0.427 | 72,584.0 | -3.38% |
| Sep 18, 2024 | $5.57 | $5.20 | $0.375 | 80,018.0 | -2.03% |
| Sep 17, 2024 | $5.45 | $5.28 | $0.17 | 67,743.0 | +1.31% |
| Sep 16, 2024 | $5.51 | $5.13 | $0.38 | 62,207.0 | +1.32% |
| Sep 13, 2024 | $5.50 | $5.22 | $0.28 | 64,909.0 | +0.38% |
| Sep 12, 2024 | $5.30 | $5.09 | $0.21 | 37,725.0 | +1.35% |
| Sep 11, 2024 | $5.29 | $4.88 | $0.41 | 77,656.0 | +4.42% |
| Sep 10, 2024 | $5.03 | $4.70 | $0.3252 | 60,832.0 | +1.01% |
| Sep 09, 2024 | $5.17 | $4.63 | $0.5424 | 123,157.0 | +7.88% |
| Sep 06, 2024 | $4.83 | $4.47 | $0.3563 | 52,409.0 | -4.79% |
| Sep 05, 2024 | $4.84 | $4.49 | $0.35 | 175,089.0 | +7.62% |
| Sep 04, 2024 | $4.64 | $4.36 | $0.28 | 72,901.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $5.57 | $4.35 | $1.22 | 1,689,571.0 | +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% |
Beam Global Stock (BEEM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.58 | $14.50 | $7.08 | 4,558,046.0 | -8.77% |
| Nov, 2022 | $20.33 | $11.67 | $8.66 | 4,940,433.0 | +52.59% |
| Oct, 2022 | $13.70 | $8.90 | $4.80 | 2,037,668.0 | +2.87% |
| Sep, 2022 | $15.02 | $12.00 | $3.02 | 2,079,462.0 | -16.84% |
| Aug, 2022 | $17.95 | $14.00 | $3.95 | 3,539,211.0 | -7.03% |
| Jul, 2022 | $16.20 | $12.71 | $3.49 | 2,585,006.0 | +1.68% |
| Jun, 2022 | $19.33 | $13.01 | $6.32 | 5,174,771.0 | +8.61% |
| May, 2022 | $20.23 | $12.35 | $7.88 | 3,778,623.0 | -7.45% |
| Apr, 2022 | $26.09 | $14.32 | $11.77 | 6,912,308.0 | -24.50% |
| Mar, 2022 | $21.00 | $12.91 | $8.09 | 7,739,140.0 | +40.94% |
| Feb, 2022 | $15.93 | $10.50 | $5.43 | 5,150,953.0 | +10.09% |
| Jan, 2022 | $20.78 | $10.19 | $10.59 | 7,952,522.0 | -29.14% |
1.93%
3.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):