Get the Stockscreener App
2.35
1.67%
-0.04
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 12, 2025, is $2.35.
- 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 76.69% to $2.35 now.
- The 52-week high stock price for BEEM is $5.57, representing a 137.02% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for BEEM is $1.33, indicating a -43.40% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $2.42 | $2.22 | $0.20 | 225,976.0 | -1.67% |
| Sep 11, 2025 | $2.52 | $2.38 | $0.14 | 170,433.0 | -0.83% |
| Sep 10, 2025 | $2.57 | $2.39 | $0.177 | 198,119.0 | -6.59% |
| Sep 09, 2025 | $2.62 | $2.50 | $0.1246 | 76,122.0 | -0.39% |
| Sep 08, 2025 | $2.62 | $2.46 | $0.1591 | 122,775.0 | +4.02% |
| Sep 05, 2025 | $2.53 | $2.41 | $0.1224 | 63,923.0 | +2.05% |
| Sep 04, 2025 | $2.56 | $2.44 | $0.12 | 116,458.0 | -5.06% |
| Sep 03, 2025 | $2.68 | $2.53 | $0.146 | 128,419.0 | -3.38% |
| Sep 02, 2025 | $2.73 | $2.61 | $0.12 | 118,496.0 | -2.92% |
| Aug 29, 2025 | $2.89 | $2.65 | $0.24 | 206,771.0 | -3.86% |
| Aug 28, 2025 | $2.92 | $2.75 | $0.1699 | 149,607.0 | +1.79% |
| Aug 27, 2025 | $3.00 | $2.79 | $0.205 | 173,424.0 | -4.11% |
| Aug 26, 2025 | $3.07 | $2.84 | $0.23 | 497,473.0 | +6.96% |
| Aug 25, 2025 | $2.80 | $2.52 | $0.28 | 310,533.0 | +8.33% |
| Aug 22, 2025 | $2.61 | $2.51 | $0.0992 | 107,453.0 | -0.40% |
| Aug 21, 2025 | $2.56 | $2.31 | $0.2492 | 66,703.0 | +4.12% |
| Aug 20, 2025 | $2.56 | $2.35 | $0.2066 | 106,802.0 | -2.02% |
| Aug 19, 2025 | $2.58 | $2.42 | $0.16 | 121,552.0 | -2.36% |
| Aug 18, 2025 | $2.77 | $2.30 | $0.4699 | 490,214.0 | +9.48% |
| Aug 15, 2025 | $2.44 | $2.12 | $0.3157 | 351,798.0 | -2.52% |
| Aug 14, 2025 | $2.48 | $2.27 | $0.2072 | 262,533.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $2.73 | $2.22 | $0.51 | 1,446,697.0 | -14.23% |
| 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% |
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% |
1.02%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):