Get the Stockscreener App
2.62
5.84%
-0.12
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 October 30, 2025, is $2.62.
- Beam Global all-time high stock price is $75.90, occurred on December 31, 2020.
- The lowest Beam Global stock price recorded was $1.33 on April 17, 2025. Since then, Beam Global's stock price has risen over 96.99% to $2.62 now.
- The 52-week high stock price for BEEM is $5.165, representing a 97.14% increase from the current share price, occurred on November 04, 2024.
- The 52-week low stock price for BEEM is $1.33, indicating a -49.24% decrease from the current share price, occurred on April 17, 2025.
- The closing price of Beam Global (BEEM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 30, 2025 | $2.74 | $2.57 | $0.1699 | 190,259.0 | -5.84% |
| Oct 29, 2025 | $2.90 | $2.59 | $0.31 | 793,316.0 | -3.86% |
| Oct 28, 2025 | $2.97 | $2.82 | $0.149 | 156,990.0 | -1.38% |
| Oct 27, 2025 | $3.05 | $2.86 | $0.19 | 244,444.0 | -3.99% |
| Oct 24, 2025 | $3.09 | $2.91 | $0.18 | 377,245.0 | +4.88% |
| Oct 23, 2025 | $2.94 | $2.79 | $0.1482 | 242,936.0 | +2.14% |
| Oct 22, 2025 | $3.01 | $2.67 | $0.34 | 576,192.0 | -5.07% |
| Oct 21, 2025 | $3.10 | $2.92 | $0.18 | 242,335.0 | -2.95% |
| Oct 20, 2025 | $3.19 | $3.00 | $0.185 | 314,205.0 | +2.01% |
| Oct 17, 2025 | $3.22 | $2.85 | $0.37 | 428,018.0 | -5.38% |
| Oct 16, 2025 | $3.74 | $3.07 | $0.6682 | 822,467.0 | -13.42% |
| Oct 15, 2025 | $4.04 | $3.45 | $0.59 | 1,022,181.0 | -5.93% |
| Oct 14, 2025 | $4.01 | $3.51 | $0.50 | 574,943.0 | +3.74% |
| Oct 13, 2025 | $3.79 | $3.52 | $0.27 | 506,200.0 | +10.65% |
| Oct 10, 2025 | $3.73 | $3.24 | $0.495 | 1,106,716.0 | +1.20% |
| Oct 09, 2025 | $3.42 | $3.22 | $0.1967 | 280,176.0 | -0.30% |
| Oct 08, 2025 | $3.48 | $3.22 | $0.2607 | 320,071.0 | +3.72% |
| Oct 07, 2025 | $3.52 | $3.18 | $0.3374 | 634,795.0 | -5.28% |
| Oct 06, 2025 | $3.44 | $2.93 | $0.51 | 1,369,862.0 | +14.43% |
| Oct 03, 2025 | $3.05 | $2.90 | $0.1463 | 777,356.0 | +2.41% |
| Oct 02, 2025 | $2.94 | $2.82 | $0.1203 | 350,988.0 | +1.04% |
| Oct 01, 2025 | $2.96 | $2.83 | $0.1303 | 421,294.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $4.04 | $2.57 | $1.47 | 11,943,248.0 | -10.42% |
| Sep, 2025 | $3.22 | $2.22 | $1.00 | 37,639,782.0 | +5.11% |
| Aug, 2025 | $3.07 | $2.10 | $0.97 | 4,312,058.0 | +18.10% |
| Jul, 2025 | $3.40 | $1.40 | $2.00 | 14,434,712.0 | +58.90% |
| Jun, 2025 | $1.82 | $1.39 | $0.4326 | 24,610,019.0 | -9.32% |
| May, 2025 | $2.10 | $1.40 | $0.70 | 2,848,228.0 | +12.59% |
| Apr, 2025 | $2.18 | $1.33 | $0.85 | 3,849,430.0 | -29.90% |
| Mar, 2025 | $2.39 | $1.95 | $0.4367 | 1,813,362.0 | -14.29% |
| Feb, 2025 | $2.80 | $2.12 | $0.685 | 2,627,239.0 | -10.86% |
| Jan, 2025 | $3.99 | $2.60 | $1.39 | 5,094,298.0 | -15.77% |
Beam Global Stock (BEEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.86 | $2.62 | $1.24 | 7,242,811.0 | -16.28% |
| Nov, 2024 | $5.17 | $3.69 | $1.48 | 3,464,339.0 | -23.06% |
| 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% |
2.11%
3.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):