Get the Stockscreener App
1.43
0.69%
-0.01
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 May 22, 2026, is $1.43.
- Beam Global all-time high stock price is $75.90, occurred on December 31, 2020.
- The lowest Beam Global stock price recorded was $1.325 on May 20, 2026. Since then, Beam Global's stock price has risen over 7.92% to $1.43 now.
- The 52-week high stock price for BEEM is $4.04, representing a 182.52% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for BEEM is $1.325, indicating a -7.34% decrease from the current share price, occurred on May 20, 2026.
- The closing price of Beam Global (BEEM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $1.48 | $1.39 | $0.0899 | 444,973.0 | -0.69% |
| May 21, 2026 | $1.46 | $1.40 | $0.06 | 347,246.0 | +1.41% |
| May 20, 2026 | $1.44 | $1.32 | $0.115 | 483,611.0 | +1.43% |
| May 19, 2026 | $1.43 | $1.40 | $0.03 | 428,036.0 | -2.10% |
| May 18, 2026 | $1.60 | $1.42 | $0.185 | 987,787.0 | -17.34% |
| May 15, 2026 | $1.84 | $1.73 | $0.1061 | 549,218.0 | -6.49% |
| May 14, 2026 | $1.91 | $1.78 | $0.125 | 396,057.0 | +0.00% |
| May 13, 2026 | $1.88 | $1.58 | $0.295 | 1,055,869.0 | +9.47% |
| May 12, 2026 | $1.82 | $1.67 | $0.155 | 763,647.0 | -6.11% |
| May 11, 2026 | $1.87 | $1.78 | $0.0885 | 368,532.0 | -3.23% |
| May 08, 2026 | $1.92 | $1.81 | $0.1099 | 498,179.0 | -1.59% |
| May 07, 2026 | $1.94 | $1.85 | $0.09 | 348,362.0 | +0.53% |
| May 06, 2026 | $1.91 | $1.82 | $0.09 | 394,835.0 | +0.00% |
| May 05, 2026 | $1.92 | $1.82 | $0.0999 | 504,014.0 | -0.53% |
| May 04, 2026 | $1.95 | $1.85 | $0.10 | 492,215.0 | -3.08% |
| May 01, 2026 | $2.02 | $1.87 | $0.15 | 971,317.0 | +2.63% |
| Apr 30, 2026 | $1.98 | $1.86 | $0.1142 | 752,265.0 | -1.04% |
| Apr 29, 2026 | $1.94 | $1.86 | $0.08 | 466,590.0 | -1.03% |
| Apr 28, 2026 | $1.97 | $1.75 | $0.215 | 631,632.0 | +4.30% |
| Apr 27, 2026 | $1.94 | $1.80 | $0.135 | 348,264.0 | -3.63% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.02 | $1.32 | $0.695 | 9,478,871.0 | -24.74% |
| Apr, 2026 | $2.03 | $1.43 | $0.5999 | 15,839,788.0 | +29.25% |
| Mar, 2026 | $1.67 | $1.33 | $0.335 | 5,380,147.0 | -9.82% |
| Feb, 2026 | $1.66 | $1.37 | $0.2849 | 6,555,011.0 | +1.87% |
| Jan, 2026 | $2.31 | $1.50 | $0.81 | 71,728,234.0 | +6.67% |
Beam Global Stock (BEEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.01 | $1.49 | $0.525 | 4,248,466.0 | -19.58% |
| Nov, 2025 | $2.59 | $1.61 | $0.9757 | 10,763,611.0 | -27.31% |
| Oct, 2025 | $4.04 | $2.51 | $1.53 | 12,062,524.0 | -9.72% |
| 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% |
1.96%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):