UK Markets closed

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
14.77+0.44 (+3.07%)
At close: 04:00PM EDT
14.77 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202214.2814.3812.9514.7714.77209,325
26 May 202213.7214.8313.5014.3314.3398,900
25 May 202212.4314.0212.4313.8613.86183,500
24 May 202213.1313.2712.3512.6912.69112,000
23 May 202213.7113.9612.9013.4913.49134,800
20 May 202214.2814.3812.9513.5413.54259,500
19 May 202214.1015.1313.8914.2514.25103,000
18 May 202215.1316.0014.0314.3714.37138,200
17 May 202215.4016.0114.5115.5415.54186,400
16 May 202215.1216.1714.7214.9414.94134,800
13 May 202215.0116.2914.5115.3215.32145,700
12 May 202214.5015.5613.5014.3014.30209,700
11 May 202217.3917.7814.9414.9514.95213,400
10 May 202218.2618.8416.8617.7017.70230,500
09 May 202217.4318.2017.2317.8417.84186,700
06 May 202218.1218.6817.2018.3218.32196,000
05 May 202220.0220.2317.5118.0918.09218,800
04 May 202217.5519.2216.7519.1519.15251,700
03 May 202216.6718.0216.0017.3417.34243,500
02 May 202215.6516.4115.1516.3716.37200,700
29 Apr 202215.4416.4715.3515.4415.44184,700
28 Apr 202216.0616.1914.3115.6815.68233,500
27 Apr 202216.0116.8015.3316.0616.06288,100
26 Apr 202216.8116.9615.3715.7215.72236,400
25 Apr 202216.8417.5016.5517.1517.15149,000
22 Apr 202217.0117.9716.0417.1717.17223,800
21 Apr 202219.5519.9817.0917.2517.25311,400
20 Apr 202222.1422.1718.2918.9818.98508,300
19 Apr 202222.8323.9022.0022.1722.17261,800
18 Apr 202225.0025.4722.3322.7722.77451,900
14 Apr 202224.7025.7724.2424.9924.99366,300
13 Apr 202223.6125.8023.0024.6124.61438,600
12 Apr 202224.3425.8023.4723.6523.65311,000
11 Apr 202222.3524.6621.7324.0724.07240,900
08 Apr 202225.4925.5022.3122.9222.92331,400
07 Apr 202221.7425.3021.7224.7524.75331,300
06 Apr 202224.7025.0020.7621.7821.78687,300
05 Apr 202223.8026.0923.0225.3725.37552,900
04 Apr 202222.2223.8422.1423.3023.30376,400
01 Apr 202220.5023.1420.5021.8921.89447,400
31 Mar 202218.0821.0017.5320.4520.45471,600
30 Mar 202218.0019.1817.4518.3518.35418,600
29 Mar 202216.7518.3616.6218.3118.31488,800
28 Mar 202216.0416.7915.6316.7016.70265,300
25 Mar 202216.7016.9015.5016.0416.04424,100
24 Mar 202215.3316.2915.2416.2416.24263,700
23 Mar 202215.4015.8514.7615.0315.03163,700
22 Mar 202215.0016.2414.5615.3915.39314,500
21 Mar 202214.9115.2814.3215.0215.02228,600
18 Mar 202215.6816.6014.9114.9114.91993,000
17 Mar 202214.5316.0514.3615.7915.79237,600
16 Mar 202214.5014.8013.6214.7314.73266,600
15 Mar 202213.7614.2412.9114.1214.12257,100
14 Mar 202214.0314.7913.2913.7813.78314,700
11 Mar 202216.6316.6814.8914.9914.99307,100
10 Mar 202216.6216.7415.5616.6416.64286,000
09 Mar 202217.0017.7016.1916.9916.99376,900
08 Mar 202214.8317.6714.7416.6616.66800,000
07 Mar 202213.5115.1513.5114.6514.65222,100
04 Mar 202213.9214.4913.2013.6113.61184,900
03 Mar 202215.0515.1013.8514.0214.02150,400
02 Mar 202214.0714.9313.9414.8714.87116,400
01 Mar 202214.6315.4013.7714.2114.21185,400
28 Feb 202213.8215.2113.8214.5114.51264,800
25 Feb 202214.0714.2413.4913.6913.69179,500
24 Feb 202210.7413.7210.5013.5913.59310,400
23 Feb 202212.4113.0711.6411.7111.71257,600
22 Feb 202212.9613.2512.1212.3212.32225,000
18 Feb 202214.7014.7613.2913.4713.47206,300
17 Feb 202215.2615.9314.0814.5314.53368,000
16 Feb 202214.8915.8014.7015.2715.27195,200
15 Feb 202213.8815.1913.8215.0615.06223,600
14 Feb 202213.0813.8912.9613.4913.49212,000
11 Feb 202214.1014.5912.8713.2113.21302,400
10 Feb 202213.2614.8613.1214.0114.01446,300
09 Feb 202213.5013.7713.1213.5913.59236,200
08 Feb 202212.2312.9412.1012.8612.86180,200
07 Feb 202212.4313.2512.0812.2012.20228,500
04 Feb 202211.6512.8311.4012.4812.48263,100
03 Feb 202212.0012.6411.3311.5911.59309,500
02 Feb 202213.7013.7012.3112.5612.56307,400
01 Feb 202214.0514.1912.8413.4913.49433,900
31 Jan 202211.2013.2911.1513.1813.18434,100
28 Jan 202210.7511.0310.1911.0111.01262,600
27 Jan 202211.8912.0610.7910.8210.82267,300
26 Jan 202212.6312.9411.5211.7111.71326,500
25 Jan 202211.8612.5911.4412.2612.26248,600
24 Jan 202211.0812.6310.6012.5412.54627,300
21 Jan 202212.3912.7611.8311.9811.98403,300
20 Jan 202213.6113.9212.5912.6112.61302,800
19 Jan 202214.2014.5313.1613.2413.24409,400
18 Jan 202214.0015.3413.6314.2814.28425,900
14 Jan 202214.3914.8613.9514.3514.35407,600
13 Jan 202215.4115.7614.7214.8414.84357,600
12 Jan 202215.9916.2515.3815.4115.41497,800
11 Jan 202215.9816.7315.4515.5315.53509,300
10 Jan 202215.5116.1515.1615.7515.75407,700
07 Jan 202216.6717.2915.8516.1916.19375,900
06 Jan 202217.6218.3816.5016.6716.67506,600
05 Jan 202219.5619.6216.9917.2317.23516,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...