2.52
price down icon0.40%   -0.010
 
loading

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 22, 2025, is $2.52.
  • 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 89.47% to $2.52 now.
  • The 52-week high stock price for BEEM is $5.8999, representing a 134.12% increase from the current share price, occurred on August 23, 2024.
  • The 52-week low stock price for BEEM is $1.33, indicating a -47.22% 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:
Date High Low High - Low Volume % Change
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%
Aug 13, 2025 $2.42 $2.32 $0.105 183,833.0 +2.98%
Aug 12, 2025 $2.38 $2.23 $0.1549 153,462.0 +4.91%
Aug 11, 2025 $2.32 $2.12 $0.20 216,179.0 +5.66%
Aug 08, 2025 $2.27 $2.10 $0.17 213,973.0 -4.93%
Aug 07, 2025 $2.47 $2.21 $0.26 164,218.0 -8.23%
Aug 06, 2025 $2.50 $2.34 $0.16 143,471.0 +0.00%
Aug 05, 2025 $2.59 $2.41 $0.18 117,697.0 -3.19%
Aug 04, 2025 $2.51 $2.29 $0.225 152,721.0 +8.19%
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%

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 $2.77 $2.10 $0.6699 3,081,703.0 +8.62%
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%
$11.07
price up icon 6.60%
$6.48
price up icon 12.50%
solar JKS
$23.50
price up icon 3.98%
$9.07
price up icon 8.10%
solar DQ
$22.86
price up icon 1.74%
$34.30
price up icon 13.54%
Cap:     |  Volume (24h):