UK markets close in 7 hours 45 minutes

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.87-0.05 (-0.72%)
At close: 04:00PM EDT
6.98 +0.11 (+1.60%)
After hours: 07:23PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20246.906.996.786.876.8751,400
15 Mar 20246.916.996.726.926.9278,700
14 Mar 20247.247.246.816.966.9667,100
13 Mar 20247.267.307.107.247.2456,300
12 Mar 20247.207.287.057.277.2772,100
11 Mar 20247.077.166.896.946.9441,000
08 Mar 20247.067.277.037.097.0978,200
07 Mar 20246.987.076.856.946.9468,600
06 Mar 20246.827.056.656.876.8790,700
05 Mar 20246.756.886.616.666.66122,400
04 Mar 20247.197.296.766.896.8993,000
01 Mar 20246.997.306.907.117.1185,100
29 Feb 20247.057.286.817.007.00102,100
28 Feb 20246.806.936.716.856.8579,500
27 Feb 20247.147.146.816.896.8973,600
26 Feb 20247.037.156.866.986.98113,900
23 Feb 20246.977.056.616.986.9888,200
22 Feb 20247.207.236.646.706.70155,300
21 Feb 20247.017.326.917.037.0382,500
20 Feb 20247.657.656.937.097.09178,900
16 Feb 20247.768.067.567.747.74146,400
15 Feb 20248.398.487.867.947.94158,500
14 Feb 20247.698.387.638.378.37279,600
13 Feb 20247.007.756.907.547.54196,700
12 Feb 20247.157.357.007.297.29127,300
09 Feb 20247.517.597.077.157.15145,200
08 Feb 20247.547.687.407.437.43112,500
07 Feb 20247.507.537.227.507.5092,500
06 Feb 20246.967.436.927.407.40109,000
05 Feb 20247.297.306.846.966.96116,400
02 Feb 20247.127.296.817.287.2898,200
01 Feb 20246.787.326.767.257.25141,700
31 Jan 20246.617.196.566.836.83117,700
30 Jan 20246.876.946.666.686.6853,800
29 Jan 20246.306.956.236.896.8970,500
26 Jan 20246.256.456.216.316.3160,400
25 Jan 20246.956.956.196.196.19133,800
24 Jan 20247.297.326.836.856.85190,700
23 Jan 20246.547.356.547.027.02332,500
22 Jan 20245.926.485.906.456.45142,200
19 Jan 20245.825.925.615.895.89112,700
18 Jan 20245.765.825.625.795.79115,600
17 Jan 20245.775.775.545.695.69136,500
16 Jan 20245.905.935.565.905.90168,200
12 Jan 20245.815.935.595.635.6387,000
11 Jan 20245.905.905.565.765.76139,600
10 Jan 20246.106.105.875.955.95110,600
09 Jan 20246.056.276.056.116.1170,300
08 Jan 20246.076.366.066.196.1983,800
05 Jan 20246.366.586.066.076.07142,900
04 Jan 20246.326.546.266.466.46110,100
03 Jan 20246.626.626.266.376.37162,400
02 Jan 20246.997.256.606.666.66216,300
29 Dec 20237.627.687.087.097.09363,700
28 Dec 20237.437.997.147.637.631,027,100
27 Dec 20237.687.757.177.537.53354,600
26 Dec 20237.197.767.067.557.55423,200
22 Dec 20236.807.276.697.057.05272,100
21 Dec 20236.377.046.376.716.71385,100
20 Dec 20236.337.066.276.286.28332,900
19 Dec 20236.236.546.236.396.39116,200
18 Dec 20236.436.596.106.236.23120,200
15 Dec 20236.606.846.336.516.51135,200
14 Dec 20236.146.966.136.616.61403,700
13 Dec 20235.486.005.445.995.99184,000
12 Dec 20235.505.605.235.535.53125,400
11 Dec 20235.465.705.355.525.52171,900
08 Dec 20235.005.375.005.335.33128,200
07 Dec 20235.235.355.015.035.03193,200
06 Dec 20235.395.485.145.215.21104,100
05 Dec 20235.495.575.235.335.33156,600
04 Dec 20235.905.995.465.505.50191,200
01 Dec 20235.766.005.675.745.74214,300
30 Nov 20236.136.135.715.725.72131,400
29 Nov 20236.286.576.016.026.02166,600
28 Nov 20235.836.395.806.146.14253,800
27 Nov 20235.725.875.655.825.82154,100
24 Nov 20235.645.925.605.855.8574,800
22 Nov 20235.705.745.525.585.58104,700
21 Nov 20235.605.685.515.595.59150,500
20 Nov 20236.076.215.555.585.58222,000
17 Nov 20236.306.305.915.995.99112,700
16 Nov 20236.606.606.176.186.18100,500
15 Nov 20237.357.426.576.616.61260,400
14 Nov 20236.397.386.117.307.30372,000
13 Nov 20235.996.155.916.066.0692,900
10 Nov 20235.976.075.856.016.01112,700
09 Nov 20236.116.155.945.955.9598,100
08 Nov 20236.126.125.886.046.0488,300
07 Nov 20235.906.185.876.106.10136,600
06 Nov 20236.126.155.925.955.95113,500
03 Nov 20235.766.205.766.116.11167,600
02 Nov 20235.475.735.465.595.5995,100
01 Nov 20235.505.515.225.355.3567,900
31 Oct 20235.415.595.315.485.4893,900
30 Oct 20235.455.745.255.445.44151,700
27 Oct 20235.705.725.495.515.51100,700
26 Oct 20235.615.895.605.705.7077,500
25 Oct 20235.775.775.475.655.65205,600
24 Oct 20236.136.205.715.775.77200,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...