Indicators

Beam Global (NQ: BEEM )

4.990 +0.100 (+2.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	4.960	5.051	4.851	4.990	81,308	+0.10(+2.04%)
Sep 26, 2024	4.920	4.935	4.740	4.890	77,820	+0.04(+0.82%)
Sep 25, 2024	4.960	5.000	4.830	4.850	24,038	-0.10(-2.02%)
Sep 24, 2024	4.930	5.050	4.790	4.950	69,729	+0.12(+2.48%)
Sep 23, 2024	4.950	5.000	4.830	4.830	60,176	-0.12(-2.42%)
Sep 20, 2024	5.140	5.270	4.785	4.950	149,857	-0.19(-3.70%)
Sep 19, 2024	5.520	5.520	5.093	5.140	72,686	-0.18(-3.38%)
Sep 18, 2024	5.500	5.570	5.195	5.320	80,030	-0.11(-2.03%)
Sep 17, 2024	5.280	5.450	5.280	5.430	67,762	+0.07(+1.31%)
Sep 16, 2024	5.510	5.510	5.130	5.360	62,229	+0.07(+1.32%)
Sep 13, 2024	5.220	5.500	5.220	5.290	64,959	+0.02(+0.38%)
Sep 12, 2024	5.200	5.300	5.090	5.270	37,729	+0.07(+1.35%)
Sep 11, 2024	4.920	5.290	4.880	5.200	78,056	+0.22(+4.42%)
Sep 10, 2024	4.990	5.025	4.700	4.980	60,860	+0.05(+1.01%)
Sep 09, 2024	4.670	5.170	4.628	4.930	123,346	+0.36(+7.88%)
Sep 06, 2024	4.750	4.830	4.474	4.570	53,307	-0.23(-4.79%)
Sep 05, 2024	4.490	4.840	4.490	4.800	175,181	+0.34(+7.62%)
Sep 04, 2024	4.460	4.640	4.360	4.460	115,243	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.