UK Markets open in 3 hrs 47 mins

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202219.2821.1819.0120.9120.91221,000
07 Dec 202219.5320.0019.0019.1019.10125,200
06 Dec 202220.0020.2518.8919.4719.47152,100
05 Dec 202219.5021.0018.9420.1320.13287,700
02 Dec 202217.9919.8917.7019.7019.70316,900
01 Dec 202219.2419.2417.2918.0918.09338,000
30 Nov 202219.1819.5018.3519.1519.15236,100
29 Nov 202220.0020.3318.3118.7418.74407,900
28 Nov 202218.2019.7016.6519.3819.381,091,400
25 Nov 202217.6818.2417.5118.1118.11107,200
23 Nov 202217.7518.1816.9017.3417.34159,500
22 Nov 202216.6517.8816.5317.8617.86174,200
21 Nov 202216.9316.9615.9116.6416.64162,500
18 Nov 202218.1518.1516.9417.1617.16149,500
17 Nov 202216.3018.5015.9717.8017.80404,400
16 Nov 202216.8817.1515.6016.4916.49164,100
15 Nov 202216.7017.4015.9016.8716.87279,200
14 Nov 202217.1217.2015.6415.7515.75362,600
11 Nov 202214.5616.3013.6515.6415.64441,700
10 Nov 202212.6613.3312.3813.0513.05247,600
09 Nov 202212.2612.4211.8512.0812.0861,100
08 Nov 202212.8512.8512.0912.3512.3552,100
07 Nov 202213.0713.0712.0712.7712.7777,100
04 Nov 202212.9313.0712.0812.8712.87122,000
03 Nov 202211.9812.9411.6712.8212.8291,000
02 Nov 202212.2112.6111.6711.8411.8482,300
01 Nov 202213.0113.1112.1112.2812.2862,300
31 Oct 202211.2812.9811.2012.5512.5594,000
28 Oct 202211.1411.8211.0311.5511.5573,100
27 Oct 202211.7712.0111.0611.0811.0878,500
26 Oct 202211.8513.0511.3111.4511.45196,400
25 Oct 202210.4712.6010.4712.0112.01236,200
24 Oct 20229.4210.648.9010.5410.54204,900
21 Oct 20229.769.869.159.389.38166,400
20 Oct 202210.7310.819.869.929.92117,000
19 Oct 202210.5910.8110.4210.4310.4339,300
18 Oct 202210.9511.1810.5710.5810.5837,000
17 Oct 202210.6610.8010.5010.5410.5436,000
14 Oct 202211.0911.3910.2710.3510.3571,100
13 Oct 202210.9811.3510.6011.0011.0098,100
12 Oct 202211.4311.6511.1111.3211.3249,900
11 Oct 202211.3811.9210.9811.4911.4954,700
10 Oct 202212.0712.1211.1711.6511.6582,600
07 Oct 202212.1212.3211.9712.1812.18116,600
06 Oct 202212.9013.2612.2612.3012.3071,200
05 Oct 202213.0313.0312.1512.5812.5861,500
04 Oct 202213.0013.7012.5513.0613.0689,100
03 Oct 202212.1812.8712.0012.5012.5063,400
30 Sept 202212.0112.8612.0112.2012.2048,300
29 Sept 202212.8512.8512.0012.2012.20187,200
28 Sept 202212.9413.3312.7613.1413.1443,200
27 Sept 202212.3812.9912.3812.7812.7863,100
26 Sept 202212.2612.8612.0112.3112.3170,300
23 Sept 202212.8613.3412.0012.3612.36132,900
22 Sept 202212.9313.4812.3813.3913.39115,100
21 Sept 202213.4014.0512.9012.9112.91140,600
20 Sept 202214.6314.6313.3813.4513.45110,400
19 Sept 202214.4815.0214.4114.6814.6883,500
16 Sept 202214.0014.6913.7614.6714.67111,400
15 Sept 202214.1014.8614.0514.2314.2374,700
14 Sept 202213.6514.6413.3314.0714.07140,300
13 Sept 202213.3014.0613.1213.8113.8195,700
12 Sept 202214.1014.1612.7513.7613.76177,600
09 Sept 202214.0314.3513.7013.8213.8279,800
08 Sept 202213.8614.2713.7213.9213.9258,400
07 Sept 202213.2014.1613.2014.1014.1079,200
06 Sept 202213.8313.9013.1313.4013.4096,300
02 Sept 202214.3314.4313.7113.8813.8881,700
01 Sept 202214.6614.6613.6114.3314.3389,200
31 Aug 202214.7415.0414.4014.6714.6754,300
30 Aug 202215.2315.2314.1014.7914.7985,100
29 Aug 202214.0014.5114.0014.3714.3754,100
26 Aug 202214.9614.9614.0714.1614.1687,900
25 Aug 202215.4915.4914.8614.9314.9353,200
24 Aug 202215.1815.5015.0015.1315.1376,800
23 Aug 202215.2515.4814.7615.0815.0875,600
22 Aug 202215.0015.2014.5315.2015.20224,200
19 Aug 202215.3515.4915.0315.1115.11130,100
18 Aug 202215.8015.9715.6015.8615.8688,800
17 Aug 202216.4616.4615.7115.7915.79105,200
16 Aug 202217.0117.0216.1016.5216.52145,100
15 Aug 202217.0117.6016.2517.1417.14254,100
12 Aug 202216.0717.9515.2517.8317.83359,800
11 Aug 202216.9517.4615.7415.8715.87240,200
10 Aug 202216.2416.9315.6516.6616.66204,600
09 Aug 202216.5116.6115.5115.6915.69169,500
08 Aug 202216.2017.8316.2017.0217.02271,700
05 Aug 202215.5816.2715.3415.4115.41152,200
04 Aug 202216.1316.5815.4415.6115.61124,500
03 Aug 202215.3216.2015.1516.1816.18175,300
02 Aug 202214.1815.9014.0015.3215.32167,400
01 Aug 202215.6015.7014.0514.2114.21244,800
29 Jul 202214.9416.2014.6615.7815.78204,700
28 Jul 202214.2015.3514.0014.9114.91330,900
27 Jul 202213.6413.8213.1013.4713.4794,900
26 Jul 202213.2513.5012.8713.5013.50100,900
25 Jul 202213.0213.4612.7513.1413.1482,500
22 Jul 202213.7013.7112.7113.0713.07205,600
21 Jul 202213.8013.8513.3013.6913.69102,100
20 Jul 202213.5614.1913.5013.8413.84151,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...