New £50 note featuring Alan Turing enters circulation

Polymer £50 note joins the Churchill £5, the Austen £10 and the Turner £20

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Jun 2021	36.12	39.50	35.96	39.14	39.14	322,505
22 Jun 2021	33.89	36.12	33.50	36.12	36.12	277,700
21 Jun 2021	35.97	35.97	32.93	33.74	33.74	401,400
18 Jun 2021	35.45	36.18	34.35	35.56	35.56	481,000
17 Jun 2021	35.72	37.59	35.50	35.70	35.70	377,800
16 Jun 2021	34.08	37.74	34.00	35.85	35.85	364,800
15 Jun 2021	37.70	37.80	34.25	34.50	34.50	398,200
14 Jun 2021	35.17	38.11	35.01	37.81	37.81	326,700
11 Jun 2021	34.14	35.18	33.55	34.74	34.74	147,100
10 Jun 2021	35.66	36.00	32.75	33.67	33.67	322,000
09 Jun 2021	35.00	37.00	35.00	35.77	35.77	239,400
08 Jun 2021	36.65	37.90	34.01	34.76	34.76	392,000
07 Jun 2021	31.91	36.78	31.64	35.91	35.91	471,200
04 Jun 2021	31.34	32.45	30.98	31.59	31.59	199,000
03 Jun 2021	30.89	32.24	29.20	31.10	31.10	278,600
02 Jun 2021	31.00	31.08	29.60	31.08	31.08	220,900
01 Jun 2021	29.89	30.94	29.25	30.77	30.77	224,300
28 May 2021	29.50	31.13	28.84	29.19	29.19	311,200
27 May 2021	29.50	29.70	27.64	29.15	29.15	321,400
26 May 2021	25.40	29.53	25.20	28.96	28.96	441,600
25 May 2021	24.99	25.44	23.75	24.96	24.96	321,700
24 May 2021	25.93	26.28	24.30	24.89	24.89	280,500
21 May 2021	26.44	26.44	24.73	25.47	25.47	211,700
20 May 2021	25.50	26.31	24.37	25.51	25.51	406,000
19 May 2021	23.46	24.32	23.03	24.01	24.01	201,800
18 May 2021	23.25	25.61	22.72	24.63	24.63	299,800
17 May 2021	23.77	24.00	22.06	23.10	23.10	356,500
14 May 2021	21.78	24.47	21.71	23.97	23.97	391,900
13 May 2021	22.98	23.75	20.68	21.48	21.48	732,800
12 May 2021	24.53	26.09	24.16	24.25	24.25	303,600
11 May 2021	23.35	26.33	23.14	25.61	25.61	607,200
10 May 2021	31.48	31.72	26.21	26.30	26.30	506,200
07 May 2021	29.69	31.30	29.21	31.12	31.12	334,500
06 May 2021	30.45	30.82	28.07	29.13	29.13	407,300
05 May 2021	31.58	32.47	30.42	30.91	30.91	166,200
04 May 2021	30.99	31.69	29.81	31.52	31.52	216,500
03 May 2021	34.57	35.00	31.55	32.02	32.02	195,400
30 Apr 2021	33.34	34.78	33.25	34.43	34.43	159,600
29 Apr 2021	35.75	35.75	33.09	34.00	34.00	130,800
28 Apr 2021	34.10	35.17	32.87	34.92	34.92	141,400
27 Apr 2021	36.87	37.28	33.85	34.47	34.47	294,100
26 Apr 2021	35.01	36.55	34.15	35.79	35.79	260,500
23 Apr 2021	33.05	34.87	32.60	34.47	34.47	233,400
22 Apr 2021	33.64	34.19	31.72	32.38	32.38	343,500
21 Apr 2021	29.98	32.44	29.21	31.91	31.91	297,000
20 Apr 2021	30.00	31.22	29.02	30.00	30.00	295,700
19 Apr 2021	32.51	32.95	29.98	30.76	30.76	422,800
16 Apr 2021	34.22	34.93	33.25	33.34	33.34	258,900
15 Apr 2021	38.72	38.72	33.00	34.26	34.26	714,000
14 Apr 2021	37.91	39.80	37.67	38.19	38.19	290,600
13 Apr 2021	37.00	38.46	36.42	38.05	38.05	245,500
12 Apr 2021	39.65	39.73	35.80	37.54	37.54	371,100
09 Apr 2021	40.38	41.43	39.21	39.70	39.70	155,300
08 Apr 2021	39.92	41.93	39.69	40.44	40.44	237,000
07 Apr 2021	42.50	43.40	38.95	38.96	38.96	333,200
06 Apr 2021	41.37	43.42	40.22	42.84	42.84	333,400
05 Apr 2021	41.57	42.28	40.00	41.71	41.71	352,500
01 Apr 2021	45.50	45.74	39.00	40.10	40.10	707,400
31 Mar 2021	36.44	44.82	36.20	43.36	43.36	992,500
30 Mar 2021	35.04	38.50	33.78	37.24	37.24	672,300
29 Mar 2021	40.50	40.69	34.42	35.39	35.39	595,500
26 Mar 2021	38.13	41.49	37.10	40.37	40.37	568,800
25 Mar 2021	34.44	37.67	33.60	37.41	37.41	468,400
24 Mar 2021	40.47	41.52	35.39	35.87	35.87	417,100
23 Mar 2021	43.07	44.17	38.59	40.20	40.20	394,800
22 Mar 2021	44.66	45.35	42.67	43.39	43.39	255,100
19 Mar 2021	42.03	46.11	40.47	45.37	45.37	543,800
18 Mar 2021	44.03	44.54	40.97	41.54	41.54	335,700
17 Mar 2021	41.90	46.08	40.53	44.94	44.94	431,700
16 Mar 2021	48.05	48.05	43.50	43.90	43.90	581,100
15 Mar 2021	49.94	50.39	47.15	48.44	48.44	442,700
12 Mar 2021	45.25	49.73	42.66	48.15	48.15	692,500
11 Mar 2021	40.04	48.80	39.06	47.52	47.52	825,700
10 Mar 2021	40.58	40.88	36.50	38.64	38.64	746,100
09 Mar 2021	35.01	38.22	33.69	36.70	36.70	852,500
08 Mar 2021	30.86	35.52	30.09	32.64	32.64	935,900
05 Mar 2021	31.68	32.47	26.19	30.52	30.52	1,201,900
04 Mar 2021	36.58	36.63	28.87	30.66	30.66	1,290,800
03 Mar 2021	40.97	41.99	36.46	36.91	36.91	580,300
02 Mar 2021	42.73	44.48	40.24	40.40	40.40	270,200
01 Mar 2021	44.34	44.69	40.06	43.70	43.70	547,000
26 Feb 2021	42.69	44.15	37.76	42.14	42.14	676,200
25 Feb 2021	46.77	47.23	41.66	42.70	42.70	400,500
24 Feb 2021	45.43	47.70	43.66	47.15	47.15	458,800
23 Feb 2021	44.94	44.94	35.96	44.38	44.38	1,201,100
22 Feb 2021	52.80	52.90	48.80	49.74	49.74	594,300
19 Feb 2021	51.64	56.07	50.50	54.28	54.28	506,500
18 Feb 2021	53.87	56.30	49.50	49.67	49.67	633,400
17 Feb 2021	57.66	58.35	52.00	54.01	54.01	716,800
16 Feb 2021	62.50	65.12	57.12	57.99	57.99	491,100
12 Feb 2021	60.75	64.55	59.63	62.76	62.76	318,900
11 Feb 2021	64.24	65.90	58.69	60.98	60.98	528,100
10 Feb 2021	67.84	69.37	61.59	63.87	63.87	458,400
09 Feb 2021	68.58	71.29	66.00	67.51	67.51	421,000
08 Feb 2021	66.30	69.99	66.30	68.44	68.44	417,000
05 Feb 2021	67.59	69.80	65.57	66.75	66.75	348,900
04 Feb 2021	67.83	68.83	63.01	65.53	65.53	401,800
03 Feb 2021	61.62	66.85	61.00	66.48	66.48	711,600
02 Feb 2021	62.04	62.38	58.67	60.78	60.78	303,800
01 Feb 2021	58.00	61.25	57.35	60.88	60.88	457,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,074.06-15.95(-0.22%)

FTSE 25022,659.42-20.22(-0.09%)

AIM1,230.72+8.57(+0.70%)

New £50 note featuring Alan Turing enters circulation

Beam Global (BEEM)

FTSE 100
7,074.06
-15.95(-0.22%)

FTSE 250
22,659.42
-20.22(-0.09%)

AIM
1,230.72
+8.57(+0.70%)