Get the Stockscreener App
1.45
2.03%
-0.03
After Hours:
1.42
-0.03
-2.07%
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 February 11, 2026, is $1.45.
- 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 9.02% to $1.45 now.
- The 52-week high stock price for BEEM is $4.04, representing a 178.62% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for BEEM is $1.33, indicating a -8.28% decrease from the current share price, occurred on April 17, 2025.
- The closing price of Beam Global (BEEM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 11, 2026 | $1.51 | $1.41 | $0.105 | 282,007.0 | -2.03% |
| Feb 10, 2026 | $1.53 | $1.46 | $0.07 | 302,694.0 | -0.67% |
| Feb 09, 2026 | $1.56 | $1.46 | $0.0998 | 409,042.0 | -0.67% |
| Feb 06, 2026 | $1.52 | $1.41 | $0.115 | 374,127.0 | +7.91% |
| Feb 05, 2026 | $1.50 | $1.39 | $0.115 | 369,468.0 | -7.33% |
| Feb 04, 2026 | $1.62 | $1.44 | $0.1773 | 430,886.0 | -6.25% |
| Feb 03, 2026 | $1.63 | $1.50 | $0.125 | 307,619.0 | +1.91% |
| Feb 02, 2026 | $1.64 | $1.56 | $0.0771 | 377,269.0 | -1.88% |
| Jan 30, 2026 | $1.73 | $1.57 | $0.1538 | 487,706.0 | -6.98% |
| Jan 29, 2026 | $1.78 | $1.67 | $0.11 | 504,317.0 | -3.37% |
| Jan 28, 2026 | $1.88 | $1.74 | $0.14 | 650,179.0 | -5.32% |
| Jan 27, 2026 | $1.95 | $1.82 | $0.13 | 820,079.0 | +8.05% |
| Jan 26, 2026 | $1.81 | $1.71 | $0.1006 | 533,622.0 | -4.40% |
| Jan 23, 2026 | $1.88 | $1.79 | $0.0883 | 572,119.0 | -1.62% |
| Jan 22, 2026 | $1.91 | $1.82 | $0.09 | 880,121.0 | -1.60% |
| Jan 21, 2026 | $1.91 | $1.76 | $0.15 | 1,816,713.0 | +9.30% |
| Jan 20, 2026 | $1.81 | $1.62 | $0.1896 | 1,008,676.0 | +0.00% |
| Jan 16, 2026 | $1.82 | $1.60 | $0.22 | 1,469,693.0 | +4.24% |
| Jan 15, 2026 | $1.80 | $1.58 | $0.22 | 3,330,131.0 | -11.76% |
| Jan 14, 2026 | $2.31 | $1.80 | $0.51 | 58,286,509.0 | +5.65% |
| Jan 13, 2026 | $1.80 | $1.71 | $0.10 | 141,275.0 | -0.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $1.64 | $1.39 | $0.2471 | 3,135,119.0 | -9.38% |
| Jan, 2026 | $2.31 | $1.50 | $0.81 | 71,728,234.0 | +6.67% |
Beam Global Stock (BEEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.01 | $1.49 | $0.525 | 4,248,466.0 | -19.58% |
| Nov, 2025 | $2.59 | $1.61 | $0.9757 | 10,763,611.0 | -27.31% |
| Oct, 2025 | $4.04 | $2.51 | $1.53 | 12,062,524.0 | -9.72% |
| Sep, 2025 | $3.22 | $2.22 | $1.00 | 37,639,782.0 | +5.11% |
| Aug, 2025 | $3.07 | $2.10 | $0.97 | 4,312,058.0 | +18.10% |
| Jul, 2025 | $3.40 | $1.40 | $2.00 | 14,434,712.0 | +58.90% |
| Jun, 2025 | $1.82 | $1.39 | $0.4326 | 24,610,019.0 | -9.32% |
| May, 2025 | $2.10 | $1.40 | $0.70 | 2,848,228.0 | +12.59% |
| 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% |
4.58%
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):