UK Markets closed

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
29.36+0.40 (+1.38%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202130.1230.5428.7529.5229.5211,780,000
02 Sept 202130.2231.5229.5830.1230.1217,850,000
01 Sept 202131.0031.0229.2729.4429.4415,010,000
31 Aug 202129.0831.5528.6031.1431.1424,640,000
30 Aug 202128.9629.2027.6628.7228.7211,810,000
27 Aug 202127.3528.8527.3528.7028.7015,230,000
26 Aug 202128.0329.8927.0527.3627.3618,150,000
25 Aug 202128.3429.4527.9027.9427.9411,630,000
24 Aug 202127.2028.3727.2028.2828.289,520,000
23 Aug 202125.5027.5925.5027.2127.2117,360,000
20 Aug 202125.4426.1925.2925.4225.4222,400,000
19 Aug 202128.0028.6125.2225.4525.4528,890,000
18 Aug 202128.3329.4827.2828.7128.7116,860,000
17 Aug 202128.2528.9327.6928.0328.0320,130,000
16 Aug 202130.8030.9028.6328.9628.9617,480,000
13 Aug 202129.5631.5529.0031.3031.3017,860,000
12 Aug 202130.8531.4129.5431.2931.2920,850,000
11 Aug 202133.8034.1630.5730.7230.7235,530,000
10 Aug 202130.8533.5030.2633.1833.1857,520,000
09 Aug 202129.2330.9929.0330.6630.6615,930,000
06 Aug 202129.3029.7928.6329.4729.479,420,000
05 Aug 202128.8529.3928.2428.9428.9412,390,000
04 Aug 202128.7229.8228.0028.3228.3218,130,000
03 Aug 202130.1230.4828.1529.1429.14160,000
02 Aug 2021------
30 Jul 202130.2431.5529.9730.5730.57146,900
29 Jul 202131.3331.8430.0230.2930.29123,900
28 Jul 202129.3131.4929.0131.1131.11279,600
27 Jul 202129.5229.7027.6029.0529.05218,500
26 Jul 202129.0530.5828.8829.7529.75202,700
23 Jul 202130.4830.4829.0529.2529.25155,800
22 Jul 202132.6332.6530.2030.4730.47155,900
21 Jul 202130.2832.8530.0132.6332.63181,200
20 Jul 202129.6030.4827.9229.9629.96232,800
19 Jul 202128.1629.6227.2629.3029.30306,500
16 Jul 202130.1530.3828.6729.0829.08326,000
15 Jul 202129.5730.9728.5129.4729.47261,600
14 Jul 202132.4932.5029.8629.9729.97267,800
13 Jul 202133.7033.7032.2332.4932.49161,400
12 Jul 202134.4035.0831.9634.0034.00225,100
09 Jul 202132.1433.7331.1833.7233.72252,700
08 Jul 202130.1832.3229.7031.6031.60405,900
07 Jul 202134.2934.7331.5532.5832.58411,700
06 Jul 202134.8135.7132.6034.7434.74309,100
02 Jul 202136.0137.0133.4634.3634.36259,500
01 Jul 202138.0438.8034.5635.4335.43460,200
30 Jun 202140.6440.8937.7938.3138.31339,800
29 Jun 202139.4841.0538.8040.6440.64457,100
28 Jun 202137.9739.9037.7138.7338.73267,200
25 Jun 202137.9239.4837.3037.9737.971,325,800
24 Jun 202140.1340.4737.1237.8337.83441,200
23 Jun 202136.1240.4735.9639.4439.44550,200
22 Jun 202133.8936.1233.5036.1236.12281,300
21 Jun 202135.9735.9732.9333.7433.74402,300
18 Jun 202135.4536.1834.3535.5635.56481,000
17 Jun 202135.7237.5935.5035.7035.70377,800
16 Jun 202134.0837.7434.0035.8535.85364,800
15 Jun 202137.7037.8034.2534.5034.50398,200
14 Jun 202135.1738.1135.0137.8137.81326,700
11 Jun 202134.1435.1833.5534.7434.74147,100
10 Jun 202135.6636.0032.7533.6733.67322,000
09 Jun 202135.0037.0035.0035.7735.77239,400
08 Jun 202136.6537.9034.0134.7634.76392,000
07 Jun 202131.9136.7831.6435.9135.91471,200
04 Jun 202131.3432.4530.9831.5931.59199,000
03 Jun 202130.8932.2429.2031.1031.10278,600
02 Jun 202131.0031.0829.6031.0831.08220,900
01 Jun 202129.8930.9429.2530.7730.77224,300
28 May 202129.5031.1328.8429.1929.19311,200
27 May 202129.5029.7027.6429.1529.15321,400
26 May 202125.4029.5325.2028.9628.96441,600
25 May 202124.9925.4423.7524.9624.96321,700
24 May 202125.9326.2824.3024.8924.89280,500
21 May 202126.4426.4424.7325.4725.47211,700
20 May 202125.5026.3124.3725.5125.51406,000
19 May 202123.4624.3223.0324.0124.01201,800
18 May 202123.2525.6122.7224.6324.63299,800
17 May 202123.7724.0022.0623.1023.10356,500
14 May 202121.7824.4721.7123.9723.97391,900
13 May 202122.9823.7520.6821.4821.48732,800
12 May 202124.5326.0924.1624.2524.25303,600
11 May 202123.3526.3323.1425.6125.61607,200
10 May 202131.4831.7226.2126.3026.30506,200
07 May 202129.6931.3029.2131.1231.12334,500
06 May 202130.4530.8228.0729.1329.13407,300
05 May 202131.5832.4730.4230.9130.91166,200
04 May 202130.9931.6929.8131.5231.52216,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...