Get the Stockscreener App
1.19
1.65%
-0.02
After Hours:
1.19
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 25, 2026, is $1.19.
- Beam Global all-time high stock price is $75.90, occurred on December 31, 2020.
- The lowest Beam Global stock price recorded was $0.9653 on July 29, 2026. Since then, Beam Global's stock price has risen over 23.28% to $1.19 now.
- The 52-week high stock price for BEEM is $4.04, representing a 239.50% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for BEEM is $0.9653, indicating a -18.88% decrease from the current share price, occurred on July 29, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $1.22 | $1.19 | $0.0299 | 127,817.0 | -1.65% |
| Sep 24, 2026 | $1.23 | $1.19 | $0.04 | 149,607.0 | -1.22% |
| Sep 23, 2026 | $1.28 | $1.22 | $0.06 | 322,143.0 | -4.30% |
| Sep 22, 2026 | $1.35 | $1.25 | $0.10 | 1,220,298.0 | -4.48% |
| Sep 21, 2026 | $1.36 | $1.32 | $0.045 | 300,522.0 | +1.52% |
| Sep 18, 2026 | $1.36 | $1.29 | $0.0699 | 326,138.0 | -2.22% |
| Sep 17, 2026 | $1.40 | $1.35 | $0.05 | 273,893.0 | +0.00% |
| Sep 16, 2026 | $1.39 | $1.34 | $0.05 | 354,209.0 | -2.17% |
| Sep 15, 2026 | $1.42 | $1.36 | $0.058 | 414,426.0 | -2.82% |
| Sep 14, 2026 | $1.46 | $1.41 | $0.05 | 423,353.0 | -0.70% |
| Sep 11, 2026 | $1.46 | $1.38 | $0.0749 | 228,694.0 | +3.62% |
| Sep 10, 2026 | $1.43 | $1.36 | $0.0657 | 355,836.0 | -0.72% |
| Sep 09, 2026 | $1.44 | $1.38 | $0.055 | 240,983.0 | -2.11% |
| Sep 08, 2026 | $1.47 | $1.40 | $0.0672 | 262,850.0 | +0.71% |
| Sep 04, 2026 | $1.46 | $1.41 | $0.055 | 355,209.0 | -0.70% |
| Sep 03, 2026 | $1.45 | $1.40 | $0.045 | 293,638.0 | +1.43% |
| Sep 02, 2026 | $1.42 | $1.36 | $0.06 | 272,291.0 | +0.72% |
| Sep 01, 2026 | $1.41 | $1.34 | $0.065 | 482,494.0 | -2.11% |
| Aug 31, 2026 | $1.48 | $1.41 | $0.07 | 653,665.0 | -3.40% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $1.47 | $1.19 | $0.2788 | 6,532,218.0 | -16.20% |
| Aug, 2026 | $1.75 | $1.05 | $0.70 | 47,647,965.0 | +35.24% |
| Jul, 2026 | $1.36 | $0.9653 | $0.3947 | 12,653,907.0 | -19.23% |
| Jun, 2026 | $1.64 | $1.10 | $0.5397 | 70,173,497.0 | -14.47% |
| May, 2026 | $2.02 | $1.32 | $0.695 | 10,962,116.0 | -20.00% |
| Apr, 2026 | $2.03 | $1.43 | $0.5999 | 15,839,788.0 | +29.25% |
| Mar, 2026 | $1.67 | $1.33 | $0.335 | 5,380,147.0 | -9.82% |
| Feb, 2026 | $1.66 | $1.37 | $0.2849 | 6,555,011.0 | +1.87% |
| 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% |
0.00%
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):