Get the Stockscreener App
2.32
0.00%
0.00
After Hours:
2.25
-0.07
-3.02%
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 August 01, 2025, is $2.32.
- 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 74.44% to $2.32 now.
- The 52-week high stock price for BEEM is $5.8999, representing a 154.31% increase from the current share price, occurred on August 23, 2024.
- The 52-week low stock price for BEEM is $1.33, indicating a -42.67% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $2.32 | $2.15 | $0.17 | 121,641.0 | +0.00% |
| Jul 31, 2025 | $2.44 | $2.28 | $0.1554 | 123,644.0 | -0.85% |
| Jul 30, 2025 | $2.54 | $2.26 | $0.28 | 271,128.0 | +1.74% |
| Jul 29, 2025 | $2.65 | $2.18 | $0.47 | 450,771.0 | -11.88% |
| Jul 28, 2025 | $2.74 | $2.58 | $0.1609 | 163,602.0 | +0.00% |
| Jul 25, 2025 | $2.64 | $2.45 | $0.1954 | 488,259.0 | -4.74% |
| Jul 24, 2025 | $2.96 | $2.72 | $0.2351 | 307,843.0 | -7.28% |
| Jul 23, 2025 | $2.96 | $2.86 | $0.10 | 66,012.0 | -3.75% |
| Jul 22, 2025 | $3.16 | $2.66 | $0.50 | 731,692.0 | +3.02% |
| Jul 21, 2025 | $3.40 | $2.64 | $0.76 | 2,457,746.0 | +16.41% |
| Jul 18, 2025 | $2.84 | $2.51 | $0.3299 | 1,027,688.0 | -9.54% |
| Jul 17, 2025 | $2.87 | $2.08 | $0.7847 | 3,989,104.0 | +38.05% |
| Jul 16, 2025 | $2.07 | $1.81 | $0.2605 | 597,962.0 | +10.81% |
| Jul 15, 2025 | $1.90 | $1.80 | $0.10 | 301,287.0 | -2.12% |
| Jul 14, 2025 | $1.89 | $1.63 | $0.26 | 422,794.0 | +15.24% |
| Jul 11, 2025 | $1.71 | $1.61 | $0.10 | 223,391.0 | -2.38% |
| Jul 10, 2025 | $1.73 | $1.66 | $0.065 | 152,515.0 | -2.33% |
| Jul 09, 2025 | $1.76 | $1.67 | $0.09 | 285,617.0 | -1.71% |
| Jul 08, 2025 | $1.78 | $1.72 | $0.0582 | 457,557.0 | +1.16% |
| Jul 07, 2025 | $1.75 | $1.56 | $0.19 | 632,085.0 | +7.45% |
| Jul 03, 2025 | $1.62 | $1.49 | $0.13 | 400,618.0 | +8.05% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $2.32 | $2.15 | $0.17 | 121,641.0 | +0.00% |
| Jul, 2025 | $3.40 | $1.40 | $2.00 | 14,556,353.0 | +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% |
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):