Beam Global (BEEM) Historical Stock Data
6.40 ↑0.20 (3.23%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BEEM is down -0.65% a day on average. There have been 13 days where Beam Global closed green and 17 days where BEEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 6.56 | 6.40 | ↓$0.16 (-2.44%) | 6.14 | 6.82 | 154.67K |
| 2024-04-17 | 5.70 | 6.20 | ↑$0.50 (8.77%) | 5.70 | 6.49 | 226.97K |
| 2024-04-16 | 5.26 | 5.52 | ↑$0.26 (4.94%) | 5.14 | 5.54 | 105.08K |
| 2024-04-15 | 5.59 | 5.30 | ↓$0.30 (-5.28%) | 5.23 | 5.73 | 141.77K |
| 2024-04-12 | 5.72 | 5.59 | ↓$0.13 (-2.27%) | 5.51 | 5.84 | 49.56K |
| 2024-04-11 | 5.64 | 5.75 | ↑$0.11 (1.95%) | 5.50 | 5.89 | 105.88K |
| 2024-04-10 | 6.00 | 5.64 | ↓$0.36 (-6.00%) | 5.46 | 6.05 | 190.33K |
| 2024-04-09 | 5.96 | 6.09 | ↑$0.13 (2.10%) | 5.75 | 6.12 | 140.19K |
| 2024-04-08 | 6.46 | 5.92 | ↓$0.54 (-8.36%) | 5.92 | 6.46 | 182.71K |
| 2024-04-05 | 6.32 | 6.37 | ↑$0.05 (0.79%) | 6.30 | 6.60 | 76.72K |
| 2024-04-04 | 6.59 | 6.39 | ↓$0.20 (-3.03%) | 6.35 | 6.66 | 73.23K |
| 2024-04-03 | 6.25 | 6.52 | ↑$0.27 (4.32%) | 6.17 | 6.52 | 97.84K |
| 2024-04-02 | 6.65 | 6.33 | ↓$0.32 (-4.81%) | 6.28 | 6.65 | 110.78K |
| 2024-04-01 | 6.80 | 6.60 | ↓$0.20 (-2.94%) | 6.55 | 6.91 | 101.39K |
| 2024-03-28 | 6.93 | 6.80 | ↓$0.13 (-1.81%) | 6.80 | 6.99 | 46.40K |
| 2024-03-27 | 6.84 | 6.92 | ↑$0.08 (1.17%) | 6.76 | 6.98 | 57.45K |
| 2024-03-26 | 6.79 | 6.68 | ↓$0.11 (-1.62%) | 6.64 | 6.82 | 64.59K |
| 2024-03-25 | 6.65 | 6.72 | ↑$0.07 (1.05%) | 6.65 | 6.81 | 49.42K |
| 2024-03-22 | 6.93 | 6.67 | ↓$0.26 (-3.75%) | 6.62 | 6.93 | 119.75K |
| 2024-03-21 | 7.15 | 6.98 | ↓$0.17 (-2.38%) | 6.82 | 7.21 | 63.80K |
| 2024-03-20 | 6.98 | 7.13 | ↑$0.15 (2.15%) | 6.92 | 7.19 | 43.49K |
| 2024-03-19 | 6.79 | 7.02 | ↑$0.23 (3.39%) | 6.75 | 7.06 | 76.39K |
| 2024-03-18 | 6.90 | 6.87 | ↓$0.03 (-0.43%) | 6.78 | 6.99 | 51.43K |
| 2024-03-15 | 6.91 | 6.92 | ↑$0.01 (0.14%) | 6.72 | 6.99 | 78.84K |
| 2024-03-14 | 7.24 | 6.96 | ↓$0.28 (-3.87%) | 6.81 | 7.24 | 66.57K |
| 2024-03-13 | 7.26 | 7.24 | ↓$0.02 (-0.28%) | 7.10 | 7.30 | 56.22K |
| 2024-03-12 | 7.20 | 7.27 | ↑$0.07 (0.97%) | 7.05 | 7.28 | 72.09K |
| 2024-03-11 | 7.07 | 6.94 | ↓$0.13 (-1.84%) | 6.90 | 7.16 | 41.02K |
| 2024-03-08 | 7.06 | 7.09 | ↑$0.03 (0.42%) | 7.03 | 7.27 | 78.17K |
| 2024-03-07 | 6.98 | 6.94 | ↓$0.04 (-0.57%) | 6.85 | 7.07 | 68.55K |
Create an account or log in to view more rows.
$BEEM Let’s get it
$BEEM due for a spike!
$BEEM whats the news????
$BEEM Don't hold!!! Buy it
$BEEM glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$BEEM not good
$BEEM we going up from here
$BEEM what happen
$BEEM here to raid
$BEEM prepare your cash to buy dip