UK Markets closed

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.73-0.09 (-0.88%)
As of 01:05PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202210.7511.0110.1910.7310.73157,632
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 202211.0812.6310.6012.5412.54627,700
21 Jan 202212.3912.7611.8311.9811.98403,000
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 202214.3914.8613.9514.3514.35407,100
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
04 Jan 202220.3120.3618.6519.5519.55270,300
03 Jan 202219.1020.7818.5420.1720.17406,200
31 Dec 202119.9720.5818.5818.6018.60386,400
30 Dec 202118.8320.2618.6020.0520.051,285,000
29 Dec 202119.3119.4218.2818.8918.89491,900
28 Dec 202120.7220.8619.2019.5119.51566,400
27 Dec 202121.8121.8420.8021.0621.06364,900
23 Dec 202121.4622.1020.8021.9021.90581,700
22 Dec 202120.0821.8619.6120.9820.98689,200
21 Dec 202120.8721.1819.9020.1520.15394,400
20 Dec 202120.5921.2519.6020.0320.03454,300
17 Dec 202120.3621.9519.6621.7821.78671,200
16 Dec 202123.2023.2820.3320.8020.80243,100
15 Dec 202121.7922.5020.1622.2122.21344,600
14 Dec 202122.1022.5121.5022.0222.02256,600
13 Dec 202122.7923.8522.4122.6522.65185,100
10 Dec 202124.0224.4022.8023.2523.25154,100
09 Dec 202125.1525.7423.1323.6523.65154,200
08 Dec 202125.7925.9424.9125.4225.42141,000
07 Dec 202124.1125.8224.1125.6025.60304,700
06 Dec 202122.0324.6621.0023.5723.57315,900
03 Dec 202124.3324.5021.4521.8521.85367,900
02 Dec 202124.2124.9723.5124.1924.19234,800
01 Dec 202127.5427.5423.8523.9723.97326,700
30 Nov 202126.2527.4725.3326.5426.54203,900
29 Nov 202127.4827.5325.4226.6326.63201,600
26 Nov 202126.8127.2925.9226.7526.75155,300
24 Nov 202127.8828.2026.8627.8027.80122,200
23 Nov 202128.3429.4627.0028.0828.08208,300
22 Nov 202129.4030.9627.8628.3428.34233,600
19 Nov 202127.9029.7827.8529.1929.19264,200
18 Nov 202130.8230.9927.6528.1128.11388,600
17 Nov 202131.5532.2930.2030.2130.21218,300
16 Nov 202133.9533.9530.8131.7831.78350,600
15 Nov 202133.4034.5132.5734.0834.08327,700
12 Nov 202133.5035.4931.5032.9432.94515,500
11 Nov 202135.0135.7833.1833.9633.96384,700
10 Nov 202134.6935.7132.7134.0834.08424,600
09 Nov 202139.2539.2634.6736.1936.19511,300
08 Nov 202136.2739.3934.9639.0139.011,152,900
05 Nov 202135.6835.7033.1033.6333.63180,900
04 Nov 202135.0736.9534.5635.2135.21245,000
03 Nov 202133.6935.8033.2234.8334.83233,100
02 Nov 202134.7434.7731.9134.0834.08220,700
01 Nov 202132.0034.8732.0034.7434.74308,800
29 Oct 202131.8332.2931.0231.5031.50206,900
28 Oct 202127.9032.3127.9032.1632.16548,100
27 Oct 202129.6730.5027.6127.6927.69310,200
26 Oct 202128.8929.8528.1829.0829.08187,500
25 Oct 202127.8529.1926.8028.9828.98158,300
22 Oct 202128.6928.6927.3327.5527.55149,500
21 Oct 202129.1529.9528.7128.9128.9198,000
20 Oct 202128.7529.5328.0029.3229.32107,300
19 Oct 202129.0429.7528.5228.9028.90118,700
18 Oct 202128.8229.4928.0028.7228.72156,600
15 Oct 202131.1831.2028.6328.7528.75174,900
14 Oct 202131.0031.4729.5530.8930.89199,200
13 Oct 202128.8531.0028.7130.7030.70246,400
12 Oct 202127.4129.6326.8628.8528.85299,600
11 Oct 202125.8926.9725.8126.5126.51116,400
08 Oct 202126.3326.8025.6525.9525.9593,400
07 Oct 202126.8527.0026.1726.4026.40107,400
06 Oct 202125.7226.5225.5025.6825.68119,400
05 Oct 202126.7327.6625.9326.3226.32136,000
04 Oct 202128.1928.1926.5626.8026.80158,700
01 Oct 202127.4528.4026.3528.2428.24173,000
30 Sept 202127.5028.1727.0627.3727.37139,700
29 Sept 202129.0329.8027.4927.5227.52423,900
28 Sept 202129.4129.7528.5328.7828.78136,600
27 Sept 202128.4331.2128.1129.9929.99205,700
24 Sept 202130.1630.1628.3628.4128.41119,500
23 Sept 202129.4730.6329.0530.4430.44156,600
22 Sept 202129.2130.4328.5129.3629.36174,200
21 Sept 202127.7029.3127.5528.9628.96166,400
20 Sept 202128.8728.9927.0627.5327.53222,900
17 Sept 202128.6730.2928.6730.1630.16500,600
16 Sept 202129.1630.1728.2928.7328.73155,200
15 Sept 202128.1629.5927.0629.4729.47162,700
14 Sept 202128.2128.9527.6128.0828.08116,400
13 Sept 202127.3329.0026.5028.2128.21146,000
10 Sept 202128.4028.7527.2027.2527.25122,700
09 Sept 202127.6628.7426.9027.9727.97157,200
08 Sept 202129.1629.2826.8227.7627.76212,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...