Get the Stockscreener App
3.77
3.33%
-0.13
Beam Global Stock (BEEM) Price History
The historical daily chart and data for Beam Global stock (BEEM), show that the latest closing stock price as of November 27, 2024, is $3.77.
- Beam Global all-time high stock price is $75.90, occurred on December 31, 2020.
- The lowest Beam Global stock price recorded was $3.73 on November 27, 2024. Since then, Beam Global's stock price has risen over 1.07% to $3.77 now.
- The 52-week high stock price for BEEM is $8.4784, representing a 124.89% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for BEEM is $3.73, indicating a -1.06% decrease from the current share price, occurred on November 27, 2024.
- The closing price of Beam Global (BEEM) stock in the beginning of 2023 was $20.17. The stock closed the year at $17.47, a loss of over -13.39% for the year.
The table below shows more information about BEEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $4.03 | $3.73 | $0.30 | 254,642.0 | -3.33% |
| Nov 26, 2024 | $4.23 | $3.82 | $0.41 | 258,033.0 | -6.70% |
| Nov 25, 2024 | $4.24 | $4.12 | $0.12 | 86,106.0 | +0.48% |
| Nov 22, 2024 | $4.25 | $4.05 | $0.20 | 131,378.0 | +1.96% |
| Nov 21, 2024 | $4.25 | $4.02 | $0.23 | 130,254.0 | +0.49% |
| Nov 20, 2024 | $4.09 | $3.82 | $0.27 | 146,602.0 | +2.78% |
| Nov 19, 2024 | $4.35 | $3.90 | $0.45 | 383,777.0 | -9.20% |
| Nov 18, 2024 | $4.55 | $4.19 | $0.3599 | 221,848.0 | +2.59% |
| Nov 15, 2024 | $4.39 | $3.90 | $0.495 | 349,778.0 | +0.24% |
| Nov 14, 2024 | $4.34 | $4.12 | $0.215 | 101,963.0 | +0.00% |
| Nov 13, 2024 | $4.46 | $4.18 | $0.2778 | 162,876.0 | -3.64% |
| Nov 12, 2024 | $4.54 | $4.29 | $0.25 | 156,950.0 | -2.66% |
| Nov 11, 2024 | $4.89 | $4.37 | $0.52 | 227,571.0 | -7.20% |
| Nov 08, 2024 | $4.89 | $4.65 | $0.24 | 120,831.0 | +1.25% |
| Nov 07, 2024 | $4.90 | $4.77 | $0.1322 | 72,707.0 | -1.84% |
| Nov 06, 2024 | $4.97 | $4.58 | $0.3899 | 200,762.0 | -4.31% |
| Nov 05, 2024 | $5.13 | $4.86 | $0.27 | 66,321.0 | +4.71% |
| Nov 04, 2024 | $5.17 | $4.85 | $0.315 | 134,729.0 | -2.98% |
| Nov 01, 2024 | $5.12 | $4.98 | $0.1441 | 49,176.0 | +0.00% |
| Oct 31, 2024 | $5.17 | $5.00 | $0.17 | 55,401.0 | -1.37% |
| Oct 30, 2024 | $5.29 | $5.07 | $0.224 | 73,552.0 | -0.78% |
| Oct 29, 2024 | $5.30 | $5.10 | $0.205 | 120,374.0 | +1.18% |
Beam Global Stock (BEEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beam Global stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beam Global stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beam Global Stock (BEEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $5.17 | $3.73 | $1.44 | 3,510,946.0 | -25.05% |
| Oct, 2024 | $5.30 | $4.50 | $0.805 | 1,688,025.0 | +2.44% |
| Sep, 2024 | $5.57 | $4.35 | $1.22 | 1,642,586.0 | +4.69% |
| Aug, 2024 | $6.25 | $4.57 | $1.68 | 2,538,598.0 | -22.99% |
| Jul, 2024 | $7.68 | $4.35 | $3.33 | 6,603,261.0 | +32.10% |
| Jun, 2024 | $6.07 | $4.30 | $1.77 | 1,620,618.0 | -20.79% |
| May, 2024 | $6.72 | $5.53 | $1.19 | 2,624,968.0 | -10.46% |
| Apr, 2024 | $6.91 | $5.14 | $1.77 | 2,507,669.0 | -4.41% |
| Mar, 2024 | $7.30 | $6.61 | $0.69 | 1,420,001.0 | -2.86% |
| Feb, 2024 | $8.48 | $6.61 | $1.87 | 2,591,639.0 | +2.49% |
| Jan, 2024 | $7.35 | $5.54 | $1.81 | 2,743,381.0 | -3.67% |
Beam Global Stock (BEEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.99 | $5.00 | $2.99 | 5,393,230.0 | +23.95% |
| Nov, 2023 | $7.42 | $5.22 | $2.20 | 3,069,438.0 | +4.38% |
| Oct, 2023 | $7.96 | $5.25 | $2.71 | 2,544,588.0 | -25.75% |
| Sep, 2023 | $8.94 | $7.02 | $1.92 | 2,683,743.0 | -15.17% |
| Aug, 2023 | $11.50 | $7.72 | $3.78 | 4,620,549.0 | -24.22% |
| Jul, 2023 | $12.57 | $9.60 | $2.97 | 4,079,487.0 | +10.92% |
| Jun, 2023 | $12.27 | $9.59 | $2.68 | 4,674,094.0 | -12.88% |
| May, 2023 | $13.66 | $8.51 | $5.15 | 4,402,250.0 | +33.18% |
| Apr, 2023 | $16.17 | $8.83 | $7.34 | 2,875,546.0 | -43.93% |
| Mar, 2023 | $17.19 | $13.15 | $4.04 | 3,152,039.0 | -5.75% |
| Feb, 2023 | $18.47 | $15.60 | $2.87 | 1,985,391.0 | -3.04% |
| Jan, 2023 | $18.89 | $15.79 | $3.11 | 2,175,851.0 | -0.34% |
Beam Global Stock (BEEM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.58 | $14.50 | $7.08 | 4,558,046.0 | -8.77% |
| Nov, 2022 | $20.33 | $11.67 | $8.66 | 4,940,433.0 | +52.59% |
| Oct, 2022 | $13.70 | $8.90 | $4.80 | 2,037,668.0 | +2.87% |
| Sep, 2022 | $15.02 | $12.00 | $3.02 | 2,079,462.0 | -16.84% |
| Aug, 2022 | $17.95 | $14.00 | $3.95 | 3,539,211.0 | -7.03% |
| Jul, 2022 | $16.20 | $12.71 | $3.49 | 2,585,006.0 | +1.68% |
| Jun, 2022 | $19.33 | $13.01 | $6.32 | 5,174,771.0 | +8.61% |
| May, 2022 | $20.23 | $12.35 | $7.88 | 3,778,623.0 | -7.45% |
| Apr, 2022 | $26.09 | $14.32 | $11.77 | 6,912,308.0 | -24.50% |
| Mar, 2022 | $21.00 | $12.91 | $8.09 | 7,739,140.0 | +40.94% |
| Feb, 2022 | $15.93 | $10.50 | $5.43 | 5,150,953.0 | +10.09% |
| Jan, 2022 | $20.78 | $10.19 | $10.59 | 7,952,522.0 | -29.14% |
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):