Dream homes to put on your Christmas wish list

What house would you have if Santa could give you any one you wanted?

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

20.91

+1.81

(+9.48%)

At close: 04:00PM EST

20.50

-0.41

(-1.96%)

After hours:

07:17PM EST

Time period:

08 Dec 2021 - 08 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2022	19.28	21.18	19.01	20.91	20.91	221,000
07 Dec 2022	19.53	20.00	19.00	19.10	19.10	125,200
06 Dec 2022	20.00	20.25	18.89	19.47	19.47	152,100
05 Dec 2022	19.50	21.00	18.94	20.13	20.13	287,700
02 Dec 2022	17.99	19.89	17.70	19.70	19.70	316,900
01 Dec 2022	19.24	19.24	17.29	18.09	18.09	338,000
30 Nov 2022	19.18	19.50	18.35	19.15	19.15	236,100
29 Nov 2022	20.00	20.33	18.31	18.74	18.74	407,900
28 Nov 2022	18.20	19.70	16.65	19.38	19.38	1,091,400
25 Nov 2022	17.68	18.24	17.51	18.11	18.11	107,200
23 Nov 2022	17.75	18.18	16.90	17.34	17.34	159,500
22 Nov 2022	16.65	17.88	16.53	17.86	17.86	174,200
21 Nov 2022	16.93	16.96	15.91	16.64	16.64	162,500
18 Nov 2022	18.15	18.15	16.94	17.16	17.16	149,500
17 Nov 2022	16.30	18.50	15.97	17.80	17.80	404,400
16 Nov 2022	16.88	17.15	15.60	16.49	16.49	164,100
15 Nov 2022	16.70	17.40	15.90	16.87	16.87	279,200
14 Nov 2022	17.12	17.20	15.64	15.75	15.75	362,600
11 Nov 2022	14.56	16.30	13.65	15.64	15.64	441,700
10 Nov 2022	12.66	13.33	12.38	13.05	13.05	247,600
09 Nov 2022	12.26	12.42	11.85	12.08	12.08	61,100
08 Nov 2022	12.85	12.85	12.09	12.35	12.35	52,100
07 Nov 2022	13.07	13.07	12.07	12.77	12.77	77,100
04 Nov 2022	12.93	13.07	12.08	12.87	12.87	122,000
03 Nov 2022	11.98	12.94	11.67	12.82	12.82	91,000
02 Nov 2022	12.21	12.61	11.67	11.84	11.84	82,300
01 Nov 2022	13.01	13.11	12.11	12.28	12.28	62,300
31 Oct 2022	11.28	12.98	11.20	12.55	12.55	94,000
28 Oct 2022	11.14	11.82	11.03	11.55	11.55	73,100
27 Oct 2022	11.77	12.01	11.06	11.08	11.08	78,500
26 Oct 2022	11.85	13.05	11.31	11.45	11.45	196,400
25 Oct 2022	10.47	12.60	10.47	12.01	12.01	236,200
24 Oct 2022	9.42	10.64	8.90	10.54	10.54	204,900
21 Oct 2022	9.76	9.86	9.15	9.38	9.38	166,400
20 Oct 2022	10.73	10.81	9.86	9.92	9.92	117,000
19 Oct 2022	10.59	10.81	10.42	10.43	10.43	39,300
18 Oct 2022	10.95	11.18	10.57	10.58	10.58	37,000
17 Oct 2022	10.66	10.80	10.50	10.54	10.54	36,000
14 Oct 2022	11.09	11.39	10.27	10.35	10.35	71,100
13 Oct 2022	10.98	11.35	10.60	11.00	11.00	98,100
12 Oct 2022	11.43	11.65	11.11	11.32	11.32	49,900
11 Oct 2022	11.38	11.92	10.98	11.49	11.49	54,700
10 Oct 2022	12.07	12.12	11.17	11.65	11.65	82,600
07 Oct 2022	12.12	12.32	11.97	12.18	12.18	116,600
06 Oct 2022	12.90	13.26	12.26	12.30	12.30	71,200
05 Oct 2022	13.03	13.03	12.15	12.58	12.58	61,500
04 Oct 2022	13.00	13.70	12.55	13.06	13.06	89,100
03 Oct 2022	12.18	12.87	12.00	12.50	12.50	63,400
30 Sept 2022	12.01	12.86	12.01	12.20	12.20	48,300
29 Sept 2022	12.85	12.85	12.00	12.20	12.20	187,200
28 Sept 2022	12.94	13.33	12.76	13.14	13.14	43,200
27 Sept 2022	12.38	12.99	12.38	12.78	12.78	63,100
26 Sept 2022	12.26	12.86	12.01	12.31	12.31	70,300
23 Sept 2022	12.86	13.34	12.00	12.36	12.36	132,900
22 Sept 2022	12.93	13.48	12.38	13.39	13.39	115,100
21 Sept 2022	13.40	14.05	12.90	12.91	12.91	140,600
20 Sept 2022	14.63	14.63	13.38	13.45	13.45	110,400
19 Sept 2022	14.48	15.02	14.41	14.68	14.68	83,500
16 Sept 2022	14.00	14.69	13.76	14.67	14.67	111,400
15 Sept 2022	14.10	14.86	14.05	14.23	14.23	74,700
14 Sept 2022	13.65	14.64	13.33	14.07	14.07	140,300
13 Sept 2022	13.30	14.06	13.12	13.81	13.81	95,700
12 Sept 2022	14.10	14.16	12.75	13.76	13.76	177,600
09 Sept 2022	14.03	14.35	13.70	13.82	13.82	79,800
08 Sept 2022	13.86	14.27	13.72	13.92	13.92	58,400
07 Sept 2022	13.20	14.16	13.20	14.10	14.10	79,200
06 Sept 2022	13.83	13.90	13.13	13.40	13.40	96,300
02 Sept 2022	14.33	14.43	13.71	13.88	13.88	81,700
01 Sept 2022	14.66	14.66	13.61	14.33	14.33	89,200
31 Aug 2022	14.74	15.04	14.40	14.67	14.67	54,300
30 Aug 2022	15.23	15.23	14.10	14.79	14.79	85,100
29 Aug 2022	14.00	14.51	14.00	14.37	14.37	54,100
26 Aug 2022	14.96	14.96	14.07	14.16	14.16	87,900
25 Aug 2022	15.49	15.49	14.86	14.93	14.93	53,200
24 Aug 2022	15.18	15.50	15.00	15.13	15.13	76,800
23 Aug 2022	15.25	15.48	14.76	15.08	15.08	75,600
22 Aug 2022	15.00	15.20	14.53	15.20	15.20	224,200
19 Aug 2022	15.35	15.49	15.03	15.11	15.11	130,100
18 Aug 2022	15.80	15.97	15.60	15.86	15.86	88,800
17 Aug 2022	16.46	16.46	15.71	15.79	15.79	105,200
16 Aug 2022	17.01	17.02	16.10	16.52	16.52	145,100
15 Aug 2022	17.01	17.60	16.25	17.14	17.14	254,100
12 Aug 2022	16.07	17.95	15.25	17.83	17.83	359,800
11 Aug 2022	16.95	17.46	15.74	15.87	15.87	240,200
10 Aug 2022	16.24	16.93	15.65	16.66	16.66	204,600
09 Aug 2022	16.51	16.61	15.51	15.69	15.69	169,500
08 Aug 2022	16.20	17.83	16.20	17.02	17.02	271,700
05 Aug 2022	15.58	16.27	15.34	15.41	15.41	152,200
04 Aug 2022	16.13	16.58	15.44	15.61	15.61	124,500
03 Aug 2022	15.32	16.20	15.15	16.18	16.18	175,300
02 Aug 2022	14.18	15.90	14.00	15.32	15.32	167,400
01 Aug 2022	15.60	15.70	14.05	14.21	14.21	244,800
29 Jul 2022	14.94	16.20	14.66	15.78	15.78	204,700
28 Jul 2022	14.20	15.35	14.00	14.91	14.91	330,900
27 Jul 2022	13.64	13.82	13.10	13.47	13.47	94,900
26 Jul 2022	13.25	13.50	12.87	13.50	13.50	100,900
25 Jul 2022	13.02	13.46	12.75	13.14	13.14	82,500
22 Jul 2022	13.70	13.71	12.71	13.07	13.07	205,600
21 Jul 2022	13.80	13.85	13.30	13.69	13.69	102,100
20 Jul 2022	13.56	14.19	13.50	13.84	13.84	151,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,900.28+325.85(+1.18%)

HANG SENG19,770.26+320.03(+1.65%)

CRUDE OIL71.96+0.50(+0.70%)

GOLD FUTURES1,807.50+6.00(+0.33%)

DOW33,781.48+183.56(+0.55%)

BTC-GBP14,018.56+227.97(+1.65%)

Dream homes to put on your Christmas wish list

Beam Global (BEEM)

NIKKEI 225
27,900.28
+325.85(+1.18%)

HANG SENG
19,770.26
+320.03(+1.65%)

CRUDE OIL
71.96
+0.50(+0.70%)

GOLD FUTURES
1,807.50
+6.00(+0.33%)

DOW
33,781.48
+183.56(+0.55%)

BTC-GBP
14,018.56
+227.97(+1.65%)