Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
1.220
0.00 (0.00%)
Jun 29, 2026, 1:45 PM EDT - Market open
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 733,058 |
| Jun 25, 2026 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -4.00% | 418,268 |
| Jun 24, 2026 | 1.34 | 1.34 | 1.19 | 1.25 | 1.25 | -6.02% | 832,640 |
| Jun 23, 2026 | 1.35 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 644,532 |
| Jun 22, 2026 | 1.33 | 1.45 | 1.29 | 1.39 | 1.39 | 1.46% | 1,025,550 |
| Jun 18, 2026 | 1.27 | 1.41 | 1.27 | 1.37 | 1.37 | 4.58% | 1,890,154 |
| Jun 17, 2026 | 1.31 | 1.41 | 1.28 | 1.31 | 1.31 | -0.76% | 2,803,557 |
| Jun 16, 2026 | 1.47 | 1.48 | 1.21 | 1.32 | 1.32 | 11.86% | 55,102,279 |
| Jun 15, 2026 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | 2.61% | 470,020 |
| Jun 12, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 433,771 |
| Jun 11, 2026 | 1.14 | 1.19 | 1.10 | 1.16 | 1.16 | 4.50% | 502,485 |
| Jun 10, 2026 | 1.21 | 1.23 | 1.11 | 1.11 | 1.11 | -9.02% | 706,781 |
| Jun 9, 2026 | 1.31 | 1.33 | 1.19 | 1.22 | 1.22 | -6.87% | 806,380 |
| Jun 8, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | - | 194,515 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.28 | 1.31 | 1.31 | -7.75% | 817,809 |
| Jun 4, 2026 | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | - | 313,754 |
| Jun 3, 2026 | 1.50 | 1.51 | 1.40 | 1.42 | 1.42 | -5.33% | 484,206 |
| Jun 2, 2026 | 1.52 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 355,101 |
| Jun 1, 2026 | 1.52 | 1.64 | 1.51 | 1.52 | 1.52 | - | 630,990 |
| May 29, 2026 | 1.50 | 1.53 | 1.46 | 1.52 | 1.52 | 2.01% | 486,064 |
| May 28, 2026 | 1.47 | 1.54 | 1.44 | 1.49 | 1.49 | 2.05% | 578,392 |
| May 27, 2026 | 1.46 | 1.50 | 1.41 | 1.46 | 1.46 | 2.10% | 308,341 |
| May 26, 2026 | 1.43 | 1.52 | 1.42 | 1.43 | 1.43 | - | 552,472 |
| May 22, 2026 | 1.45 | 1.48 | 1.39 | 1.43 | 1.43 | -0.69% | 386,049 |
| May 21, 2026 | 1.41 | 1.46 | 1.40 | 1.44 | 1.44 | 1.41% | 347,226 |
| May 20, 2026 | 1.42 | 1.44 | 1.33 | 1.42 | 1.42 | 1.43% | 483,606 |
| May 19, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 428,035 |
| May 18, 2026 | 1.60 | 1.61 | 1.42 | 1.43 | 1.43 | -17.34% | 986,869 |
| May 15, 2026 | 1.80 | 1.84 | 1.73 | 1.73 | 1.73 | -6.49% | 581,638 |
| May 14, 2026 | 1.83 | 1.91 | 1.78 | 1.85 | 1.85 | - | 397,968 |
| May 13, 2026 | 1.67 | 1.88 | 1.58 | 1.85 | 1.85 | 9.47% | 1,132,698 |
| May 12, 2026 | 1.80 | 1.83 | 1.67 | 1.69 | 1.69 | -6.11% | 763,911 |
| May 11, 2026 | 1.84 | 1.87 | 1.78 | 1.80 | 1.80 | -3.23% | 373,389 |
| May 8, 2026 | 1.92 | 1.92 | 1.81 | 1.86 | 1.86 | -1.59% | 498,540 |
| May 7, 2026 | 1.85 | 1.94 | 1.85 | 1.89 | 1.89 | 0.53% | 348,801 |
| May 6, 2026 | 1.91 | 1.91 | 1.82 | 1.88 | 1.88 | - | 396,274 |
| May 5, 2026 | 1.90 | 1.92 | 1.82 | 1.88 | 1.88 | -0.53% | 508,690 |
| May 4, 2026 | 1.95 | 1.95 | 1.85 | 1.89 | 1.89 | -3.08% | 493,102 |
| May 1, 2026 | 1.89 | 2.02 | 1.87 | 1.95 | 1.95 | 2.63% | 973,497 |
| Apr 30, 2026 | 1.95 | 1.98 | 1.86 | 1.90 | 1.90 | -1.04% | 754,687 |
| Apr 29, 2026 | 1.94 | 1.94 | 1.86 | 1.92 | 1.92 | -1.03% | 468,437 |
| Apr 28, 2026 | 1.81 | 1.97 | 1.75 | 1.94 | 1.94 | 4.30% | 633,329 |
| Apr 27, 2026 | 1.94 | 1.94 | 1.81 | 1.86 | 1.86 | -3.63% | 355,621 |
| Apr 24, 2026 | 1.83 | 2.00 | 1.82 | 1.93 | 1.93 | 7.22% | 951,571 |
| Apr 23, 2026 | 1.93 | 1.94 | 1.75 | 1.80 | 1.80 | -8.63% | 1,576,729 |
| Apr 22, 2026 | 1.53 | 2.03 | 1.53 | 1.97 | 1.97 | 29.61% | 6,778,155 |
| Apr 21, 2026 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 226,901 |
| Apr 20, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 1.32% | 255,274 |
| Apr 17, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 258,772 |
| Apr 16, 2026 | 1.53 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 228,254 |
| Apr 15, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 361,558 |
| Apr 14, 2026 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 234,457 |
| Apr 13, 2026 | 1.52 | 1.53 | 1.45 | 1.49 | 1.49 | -1.65% | 468,288 |
| Apr 10, 2026 | 1.55 | 1.55 | 1.46 | 1.52 | 1.52 | -7.06% | 849,681 |
| Apr 9, 2026 | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | 4.49% | 731,583 |
| Apr 8, 2026 | 1.54 | 1.57 | 1.50 | 1.56 | 1.56 | 5.41% | 293,200 |
| Apr 7, 2026 | 1.51 | 1.51 | 1.45 | 1.48 | 1.48 | -3.90% | 99,549 |
| Apr 6, 2026 | 1.45 | 1.55 | 1.45 | 1.54 | 1.54 | 4.76% | 237,893 |
| Apr 2, 2026 | 1.44 | 1.49 | 1.43 | 1.47 | 1.47 | -0.68% | 98,148 |
| Apr 1, 2026 | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 179,325 |
| Mar 31, 2026 | 1.42 | 1.49 | 1.40 | 1.47 | 1.47 | 7.30% | 220,970 |
| Mar 30, 2026 | 1.38 | 1.40 | 1.34 | 1.37 | 1.37 | - | 145,830 |
| Mar 27, 2026 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -4.86% | 186,418 |
| Mar 26, 2026 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 90,334 |
| Mar 25, 2026 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 4.17% | 101,130 |
| Mar 24, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | - | 76,919 |
| Mar 23, 2026 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 2.13% | 113,539 |
| Mar 20, 2026 | 1.43 | 1.46 | 1.37 | 1.41 | 1.41 | -3.42% | 402,723 |
| Mar 19, 2026 | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | -0.68% | 105,278 |
| Mar 18, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 93,237 |
| Mar 17, 2026 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | 2.05% | 155,214 |
| Mar 16, 2026 | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | - | 150,169 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 153,631 |
| Mar 12, 2026 | 1.54 | 1.59 | 1.49 | 1.49 | 1.49 | -5.10% | 269,098 |
| Mar 11, 2026 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | -0.63% | 191,466 |
| Mar 10, 2026 | 1.50 | 1.65 | 1.50 | 1.58 | 1.58 | 1.94% | 540,047 |
| Mar 9, 2026 | 1.43 | 1.57 | 1.40 | 1.55 | 1.55 | 7.64% | 690,796 |
| Mar 6, 2026 | 1.45 | 1.49 | 1.39 | 1.44 | 1.44 | -4.00% | 257,115 |
| Mar 5, 2026 | 1.54 | 1.59 | 1.48 | 1.50 | 1.50 | -3.23% | 311,797 |
| Mar 4, 2026 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | 1.31% | 327,992 |
| Mar 3, 2026 | 1.56 | 1.59 | 1.50 | 1.53 | 1.53 | -7.27% | 536,424 |
| Mar 2, 2026 | 1.56 | 1.67 | 1.56 | 1.65 | 1.65 | 1.23% | 301,601 |
| Feb 27, 2026 | 1.63 | 1.64 | 1.57 | 1.63 | 1.63 | - | 282,944 |
| Feb 26, 2026 | 1.62 | 1.65 | 1.57 | 1.63 | 1.63 | 0.62% | 194,480 |
| Feb 25, 2026 | 1.55 | 1.66 | 1.53 | 1.62 | 1.62 | 6.58% | 388,170 |
| Feb 24, 2026 | 1.40 | 1.55 | 1.40 | 1.52 | 1.52 | 6.29% | 505,359 |
| Feb 23, 2026 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -3.38% | 276,561 |
| Feb 20, 2026 | 1.50 | 1.55 | 1.45 | 1.48 | 1.48 | -1.33% | 279,572 |
| Feb 19, 2026 | 1.48 | 1.51 | 1.43 | 1.50 | 1.50 | -1.32% | 216,087 |
| Feb 18, 2026 | 1.53 | 1.61 | 1.49 | 1.52 | 1.52 | 7.04% | 813,427 |
| Feb 17, 2026 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -2.74% | 268,295 |
| Feb 13, 2026 | 1.40 | 1.49 | 1.40 | 1.46 | 1.46 | 3.55% | 182,993 |
| Feb 12, 2026 | 1.44 | 1.46 | 1.37 | 1.41 | 1.41 | -2.76% | 332,743 |
| Feb 11, 2026 | 1.49 | 1.52 | 1.41 | 1.45 | 1.45 | -2.03% | 290,959 |
| Feb 10, 2026 | 1.50 | 1.53 | 1.46 | 1.48 | 1.48 | -0.67% | 303,165 |
| Feb 9, 2026 | 1.52 | 1.56 | 1.46 | 1.49 | 1.49 | -0.67% | 412,033 |
| Feb 6, 2026 | 1.43 | 1.52 | 1.41 | 1.50 | 1.50 | 7.91% | 375,107 |
| Feb 5, 2026 | 1.48 | 1.51 | 1.39 | 1.39 | 1.39 | -7.33% | 373,978 |
| Feb 4, 2026 | 1.61 | 1.62 | 1.44 | 1.50 | 1.50 | -6.25% | 434,659 |
| Feb 3, 2026 | 1.63 | 1.63 | 1.51 | 1.60 | 1.60 | 1.91% | 316,821 |