Beam Global (BEEM) Historical Stock Data

1.90 ↓0.08 (-4.04%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BEEM is down -1.26% a day on average. There have been 12 days where Beam Global closed green and 18 days where BEEM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	1.99	1.90	↓$0.09 (-4.52%)	1.86	1.99	158.35K
2025-12-04	1.95	1.98	↑$0.03 (1.54%)	1.86	2.01	319.28K
2025-12-03	1.86	1.94	↑$0.08 (4.30%)	1.81	1.95	130.21K
2025-12-02	1.80	1.83	↑$0.03 (1.67%)	1.78	1.88	171.66K
2025-12-01	1.85	1.78	↓$0.07 (-3.78%)	1.78	1.87	104.25K
2025-11-28	1.85	1.89	↑$0.04 (2.16%)	1.83	1.89	143.58K
2025-11-26	1.67	1.81	↑$0.14 (8.38%)	1.65	1.82	180.67K
2025-11-25	1.75	1.68	↓$0.07 (-4.00%)	1.65	1.76	246.69K
2025-11-24	1.71	1.73	↑$0.02 (1.17%)	1.70	1.76	219.75K
2025-11-21	1.70	1.72	↑$0.02 (1.18%)	1.64	1.74	236.81K
2025-11-20	1.84	1.69	↓$0.15 (-8.15%)	1.68	1.90	272.88K
2025-11-19	1.80	1.79	↓$0.01 (-0.56%)	1.78	1.89	173.80K
2025-11-18	1.79	1.81	↑$0.02 (1.12%)	1.77	1.87	188.81K
2025-11-17	1.65	1.83	↑$0.18 (10.91%)	1.61	1.90	467.05K
2025-11-14	1.76	1.82	↑$0.06 (3.41%)	1.69	1.86	483.41K
2025-11-13	1.88	1.81	↓$0.07 (-3.72%)	1.81	1.90	390.65K
2025-11-12	2.23	1.86	↓$0.37 (-16.67%)	1.72	2.25	6.12M
2025-11-11	2.31	2.14	↓$0.17 (-7.36%)	2.05	2.33	287.52K
2025-11-10	2.35	2.31	↓$0.04 (-1.70%)	2.26	2.40	199.19K
2025-11-07	2.19	2.28	↑$0.09 (4.11%)	2.10	2.29	157.18K
2025-11-06	2.33	2.22	↓$0.11 (-4.72%)	2.20	2.36	178.10K
2025-11-05	2.25	2.33	↑$0.08 (3.56%)	2.23	2.35	166.45K
2025-11-04	2.42	2.26	↓$0.16 (-6.61%)	2.24	2.46	310.17K
2025-11-03	2.58	2.46	↓$0.12 (-4.65%)	2.44	2.59	246.38K
2025-10-31	2.62	2.60	↓$0.02 (-0.76%)	2.51	2.69	309.54K
2025-10-30	2.67	2.58	↓$0.09 (-3.37%)	2.57	2.74	189.55K
2025-10-29	2.85	2.74	↓$0.11 (-3.86%)	2.59	2.89	788.99K
2025-10-28	2.89	2.85	↓$0.04 (-1.38%)	2.82	2.97	156.42K
2025-10-27	3.05	2.89	↓$0.16 (-5.25%)	2.86	3.05	243.85K
2025-10-24	3.02	3.01	↓$0.01 (-0.17%)	2.91	3.09	376.80K