UK Markets closed

Beam Global (BEEM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.14+3.02 (+8.35%)
As of 12:01PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 202136.1239.5035.9639.1439.14322,505
22 Jun 202133.8936.1233.5036.1236.12277,700
21 Jun 202135.9735.9732.9333.7433.74401,400
18 Jun 202135.4536.1834.3535.5635.56481,000
17 Jun 202135.7237.5935.5035.7035.70377,800
16 Jun 202134.0837.7434.0035.8535.85364,800
15 Jun 202137.7037.8034.2534.5034.50398,200
14 Jun 202135.1738.1135.0137.8137.81326,700
11 Jun 202134.1435.1833.5534.7434.74147,100
10 Jun 202135.6636.0032.7533.6733.67322,000
09 Jun 202135.0037.0035.0035.7735.77239,400
08 Jun 202136.6537.9034.0134.7634.76392,000
07 Jun 202131.9136.7831.6435.9135.91471,200
04 Jun 202131.3432.4530.9831.5931.59199,000
03 Jun 202130.8932.2429.2031.1031.10278,600
02 Jun 202131.0031.0829.6031.0831.08220,900
01 Jun 202129.8930.9429.2530.7730.77224,300
28 May 202129.5031.1328.8429.1929.19311,200
27 May 202129.5029.7027.6429.1529.15321,400
26 May 202125.4029.5325.2028.9628.96441,600
25 May 202124.9925.4423.7524.9624.96321,700
24 May 202125.9326.2824.3024.8924.89280,500
21 May 202126.4426.4424.7325.4725.47211,700
20 May 202125.5026.3124.3725.5125.51406,000
19 May 202123.4624.3223.0324.0124.01201,800
18 May 202123.2525.6122.7224.6324.63299,800
17 May 202123.7724.0022.0623.1023.10356,500
14 May 202121.7824.4721.7123.9723.97391,900
13 May 202122.9823.7520.6821.4821.48732,800
12 May 202124.5326.0924.1624.2524.25303,600
11 May 202123.3526.3323.1425.6125.61607,200
10 May 202131.4831.7226.2126.3026.30506,200
07 May 202129.6931.3029.2131.1231.12334,500
06 May 202130.4530.8228.0729.1329.13407,300
05 May 202131.5832.4730.4230.9130.91166,200
04 May 202130.9931.6929.8131.5231.52216,500
03 May 202134.5735.0031.5532.0232.02195,400
30 Apr 202133.3434.7833.2534.4334.43159,600
29 Apr 202135.7535.7533.0934.0034.00130,800
28 Apr 202134.1035.1732.8734.9234.92141,400
27 Apr 202136.8737.2833.8534.4734.47294,100
26 Apr 202135.0136.5534.1535.7935.79260,500
23 Apr 202133.0534.8732.6034.4734.47233,400
22 Apr 202133.6434.1931.7232.3832.38343,500
21 Apr 202129.9832.4429.2131.9131.91297,000
20 Apr 202130.0031.2229.0230.0030.00295,700
19 Apr 202132.5132.9529.9830.7630.76422,800
16 Apr 202134.2234.9333.2533.3433.34258,900
15 Apr 202138.7238.7233.0034.2634.26714,000
14 Apr 202137.9139.8037.6738.1938.19290,600
13 Apr 202137.0038.4636.4238.0538.05245,500
12 Apr 202139.6539.7335.8037.5437.54371,100
09 Apr 202140.3841.4339.2139.7039.70155,300
08 Apr 202139.9241.9339.6940.4440.44237,000
07 Apr 202142.5043.4038.9538.9638.96333,200
06 Apr 202141.3743.4240.2242.8442.84333,400
05 Apr 202141.5742.2840.0041.7141.71352,500
01 Apr 202145.5045.7439.0040.1040.10707,400
31 Mar 202136.4444.8236.2043.3643.36992,500
30 Mar 202135.0438.5033.7837.2437.24672,300
29 Mar 202140.5040.6934.4235.3935.39595,500
26 Mar 202138.1341.4937.1040.3740.37568,800
25 Mar 202134.4437.6733.6037.4137.41468,400
24 Mar 202140.4741.5235.3935.8735.87417,100
23 Mar 202143.0744.1738.5940.2040.20394,800
22 Mar 202144.6645.3542.6743.3943.39255,100
19 Mar 202142.0346.1140.4745.3745.37543,800
18 Mar 202144.0344.5440.9741.5441.54335,700
17 Mar 202141.9046.0840.5344.9444.94431,700
16 Mar 202148.0548.0543.5043.9043.90581,100
15 Mar 202149.9450.3947.1548.4448.44442,700
12 Mar 202145.2549.7342.6648.1548.15692,500
11 Mar 202140.0448.8039.0647.5247.52825,700
10 Mar 202140.5840.8836.5038.6438.64746,100
09 Mar 202135.0138.2233.6936.7036.70852,500
08 Mar 202130.8635.5230.0932.6432.64935,900
05 Mar 202131.6832.4726.1930.5230.521,201,900
04 Mar 202136.5836.6328.8730.6630.661,290,800
03 Mar 202140.9741.9936.4636.9136.91580,300
02 Mar 202142.7344.4840.2440.4040.40270,200
01 Mar 202144.3444.6940.0643.7043.70547,000
26 Feb 202142.6944.1537.7642.1442.14676,200
25 Feb 202146.7747.2341.6642.7042.70400,500
24 Feb 202145.4347.7043.6647.1547.15458,800
23 Feb 202144.9444.9435.9644.3844.381,201,100
22 Feb 202152.8052.9048.8049.7449.74594,300
19 Feb 202151.6456.0750.5054.2854.28506,500
18 Feb 202153.8756.3049.5049.6749.67633,400
17 Feb 202157.6658.3552.0054.0154.01716,800
16 Feb 202162.5065.1257.1257.9957.99491,100
12 Feb 202160.7564.5559.6362.7662.76318,900
11 Feb 202164.2465.9058.6960.9860.98528,100
10 Feb 202167.8469.3761.5963.8763.87458,400
09 Feb 202168.5871.2966.0067.5167.51421,000
08 Feb 202166.3069.9966.3068.4468.44417,000
05 Feb 202167.5969.8065.5766.7566.75348,900
04 Feb 202167.8368.8363.0165.5365.53401,800
03 Feb 202161.6266.8561.0066.4866.48711,600
02 Feb 202162.0462.3858.6760.7860.78303,800
01 Feb 202158.0061.2557.3560.8860.88457,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...