Beam Global (BEEM) Historical Stock Data
1.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEEM is down -0.53% a day on average. There have been 17 days where Beam Global closed green and 13 days where BEEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.66 | 1.72 | 107.73K |
| 2025-12-23 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.65 | 1.72 | 130.06K |
| 2025-12-22 | 1.66 | 1.74 | ↑$0.08 (4.82%) | 1.65 | 1.76 | 225.77K |
| 2025-12-19 | 1.60 | 1.64 | ↑$0.04 (2.50%) | 1.59 | 1.68 | 136.02K |
| 2025-12-18 | 1.64 | 1.60 | ↓$0.04 (-2.44%) | 1.60 | 1.69 | 126.58K |
| 2025-12-17 | 1.68 | 1.58 | ↓$0.10 (-5.95%) | 1.57 | 1.76 | 282.12K |
| 2025-12-16 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.67 | 1.73 | 140.40K |
| 2025-12-15 | 1.83 | 1.70 | ↓$0.13 (-7.10%) | 1.70 | 1.84 | 150.34K |
| 2025-12-12 | 1.97 | 1.82 | ↓$0.15 (-7.61%) | 1.82 | 2.00 | 224.92K |
| 2025-12-11 | 1.88 | 1.97 | ↑$0.09 (4.79%) | 1.84 | 1.99 | 285.85K |
| 2025-12-10 | 1.90 | 1.90 | ↑$0.00 (0.00%) | 1.83 | 1.93 | 205.55K |
| 2025-12-09 | 1.82 | 1.92 | ↑$0.10 (5.49%) | 1.82 | 1.94 | 153.35K |
| 2025-12-08 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.81 | 1.92 | 201.27K |
| 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 |
Create an account or log in to view more rows.
$BEEM bear trap?
$BEEM prepare your cash to buy dip
$BEEM called it
$BEEM jeez
$BEEM BUY BUY BUY BUY
$BEEM MACD turned bullish
$BEEM it's true....
$BEEM HERE WE GO
$BEEM we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$BEEM Now I'm worried....