Stockscreener 앱 받기
0.8928
6.94%
-0.0666
Beam Global 주식 (BEEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.99 | $0.89 | $0.10 | 898,220.0 | -6.94% |
| 2026-10-15 | $1.05 | $0.86 | $0.19 | 29,436,125.0 | -3.48% |
| 2026-10-14 | $1.04 | $0.98 | $0.0576 | 320,781.0 | -3.96% |
| 2026-10-13 | $1.05 | $1.00 | $0.05 | 256,255.0 | +1.47% |
| 2026-10-12 | $1.06 | $1.02 | $0.0401 | 224,338.0 | -4.67% |
| 2026-10-09 | $1.10 | $1.06 | $0.04 | 202,772.0 | -1.83% |
| 2026-10-08 | $1.10 | $1.06 | $0.04 | 310,408.0 | +0.93% |
| 2026-10-07 | $1.10 | $1.07 | $0.03 | 920,994.0 | -2.70% |
| 2026-10-06 | $1.14 | $1.11 | $0.03 | 214,202.0 | +0.00% |
| 2026-10-05 | $1.12 | $1.10 | $0.0183 | 149,105.0 | -1.77% |
| 2026-10-02 | $1.15 | $1.12 | $0.0298 | 335,313.0 | +0.00% |
| 2026-10-01 | $1.15 | $1.12 | $0.03 | 271,094.0 | +0.00% |
| 2026-09-30 | $1.15 | $1.13 | $0.02 | 159,780.0 | +0.89% |
| 2026-09-29 | $1.15 | $1.11 | $0.04 | 253,813.0 | -1.75% |
| 2026-09-28 | $1.21 | $1.13 | $0.08 | 206,971.0 | -4.20% |
| 2026-09-25 | $1.22 | $1.19 | $0.0299 | 128,172.0 | -1.65% |
| 2026-09-24 | $1.23 | $1.19 | $0.04 | 149,606.0 | -1.22% |
| 2026-09-23 | $1.28 | $1.22 | $0.06 | 330,286.0 | -4.30% |
| 2026-09-22 | $1.35 | $1.25 | $0.10 | 1,228,782.0 | -4.48% |
| 2026-09-21 | $1.36 | $1.32 | $0.045 | 300,522.0 | +1.52% |
| 2026-09-18 | $1.36 | $1.29 | $0.0699 | 326,138.0 | -2.22% |
Beam Global 주식 (BEEM) 연도별 가격 이력
이 심층 분석에서는 Beam Global 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beam Global 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beam Global 주식 (BEEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.15 | $0.86 | $0.29 | 33,539,607.0 | -20.99% |
| 2026-09 | $1.47 | $1.11 | $0.3588 | 7,041,946.0 | -20.42% |
| 2026-08 | $1.75 | $1.05 | $0.70 | 47,647,965.0 | +35.24% |
| 2026-07 | $1.36 | $0.9653 | $0.3947 | 12,653,907.0 | -19.23% |
| 2026-06 | $1.64 | $1.10 | $0.5397 | 70,173,497.0 | -14.47% |
| 2026-05 | $2.02 | $1.32 | $0.695 | 10,962,116.0 | -20.00% |
| 2026-04 | $2.03 | $1.43 | $0.5999 | 15,839,788.0 | +29.25% |
| 2026-03 | $1.67 | $1.33 | $0.335 | 5,380,147.0 | -9.82% |
| 2026-02 | $1.66 | $1.37 | $0.2849 | 6,555,011.0 | +1.87% |
| 2026-01 | $2.31 | $1.50 | $0.81 | 71,728,234.0 | +6.67% |
Beam Global 주식 (BEEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.01 | $1.49 | $0.525 | 4,248,466.0 | -19.58% |
| 2025-11 | $2.59 | $1.61 | $0.9757 | 10,763,611.0 | -27.31% |
| 2025-10 | $4.04 | $2.51 | $1.53 | 12,062,524.0 | -9.72% |
| 2025-09 | $3.22 | $2.22 | $1.00 | 37,639,782.0 | +5.11% |
| 2025-08 | $3.07 | $2.10 | $0.97 | 4,312,058.0 | +18.10% |
| 2025-07 | $3.40 | $1.40 | $2.00 | 14,434,712.0 | +58.90% |
| 2025-06 | $1.82 | $1.39 | $0.4326 | 24,610,019.0 | -9.32% |
| 2025-05 | $2.10 | $1.40 | $0.70 | 2,848,228.0 | +12.59% |
| 2025-04 | $2.18 | $1.33 | $0.85 | 3,849,430.0 | -29.90% |
| 2025-03 | $2.39 | $1.95 | $0.4367 | 1,813,362.0 | -14.29% |
| 2025-02 | $2.80 | $2.12 | $0.685 | 2,627,239.0 | -10.86% |
| 2025-01 | $3.99 | $2.60 | $1.39 | 5,094,298.0 | -15.77% |
Beam Global 주식 (BEEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.86 | $2.62 | $1.24 | 7,242,811.0 | -16.28% |
| 2024-11 | $5.17 | $3.69 | $1.48 | 3,464,339.0 | -23.06% |
| 2024-10 | $5.30 | $4.50 | $0.805 | 1,688,025.0 | +2.44% |
| 2024-09 | $5.57 | $4.35 | $1.22 | 1,642,586.0 | +4.69% |
| 2024-08 | $6.25 | $4.57 | $1.68 | 2,538,598.0 | -22.99% |
| 2024-07 | $7.68 | $4.35 | $3.33 | 6,603,261.0 | +32.10% |
| 2024-06 | $6.07 | $4.30 | $1.77 | 1,620,618.0 | -20.79% |
| 2024-05 | $6.72 | $5.53 | $1.19 | 2,624,968.0 | -10.46% |
| 2024-04 | $6.91 | $5.14 | $1.77 | 2,507,669.0 | -4.41% |
| 2024-03 | $7.30 | $6.61 | $0.69 | 1,420,001.0 | -2.86% |
| 2024-02 | $8.48 | $6.61 | $1.87 | 2,591,639.0 | +2.49% |
| 2024-01 | $7.35 | $5.54 | $1.81 | 2,743,381.0 | -3.67% |
2.12%
자본화:
|
볼륨(24시간):