Get the Stockscreener App
6.54
1.71%
+0.11
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 April 26, 2024, is $6.54.
- Beam Global all-time high stock price is $75.90, occurred on December 31, 2020.
- The lowest Beam Global stock price recorded was $5.00 on December 08, 2023. Since then, Beam Global's stock price has risen over 30.80% to $6.54 now.
- The 52-week high stock price for BEEM is $13.66, representing a 108.87% increase from the current share price, occurred on May 23, 2023.
- The 52-week low stock price for BEEM is $5.00, indicating a -23.55% decrease from the current share price, occurred on December 08, 2023.
- 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $6.58 | $6.33 | $0.246 | 66,353.0 | +1.71% |
| Apr 25, 2024 | $6.59 | $6.15 | $0.4399 | 64,023.0 | +1.58% |
| Apr 24, 2024 | $6.68 | $6.22 | $0.46 | 75,365.0 | -4.09% |
| Apr 23, 2024 | $6.65 | $5.92 | $0.73 | 122,736.0 | +11.30% |
| Apr 22, 2024 | $6.15 | $5.66 | $0.49 | 127,957.0 | -3.42% |
| Apr 19, 2024 | $6.51 | $6.05 | $0.46 | 151,775.0 | -4.06% |
| Apr 18, 2024 | $6.82 | $6.14 | $0.68 | 154,661.0 | +3.23% |
| Apr 17, 2024 | $6.49 | $5.70 | $0.79 | 226,605.0 | +12.32% |
| Apr 16, 2024 | $5.54 | $5.14 | $0.40 | 102,026.0 | +4.25% |
| Apr 15, 2024 | $5.73 | $5.23 | $0.50 | 141,707.0 | -5.28% |
| Apr 12, 2024 | $5.84 | $5.51 | $0.33 | 49,503.0 | -2.78% |
| Apr 11, 2024 | $5.89 | $5.50 | $0.3922 | 105,735.0 | +1.95% |
| Apr 10, 2024 | $6.05 | $5.46 | $0.5921 | 190,333.0 | -7.31% |
| Apr 09, 2024 | $6.12 | $5.75 | $0.37 | 140,159.0 | +1.93% |
| Apr 08, 2024 | $6.46 | $5.92 | $0.54 | 143,643.0 | -6.28% |
| Apr 05, 2024 | $6.60 | $6.30 | $0.30 | 76,245.0 | -0.31% |
| Apr 04, 2024 | $6.66 | $6.35 | $0.31 | 73,217.0 | -1.99% |
| Apr 03, 2024 | $6.52 | $6.17 | $0.35 | 97,839.0 | +3.00% |
| Apr 02, 2024 | $6.65 | $6.28 | $0.37 | 110,599.0 | -4.09% |
| Apr 01, 2024 | $6.91 | $6.55 | $0.3598 | 101,387.0 | -2.94% |
| Mar 28, 2024 | $6.99 | $6.80 | $0.19 | 44,718.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $6.91 | $5.14 | $1.77 | 2,388,221.0 | -3.82% |
| 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% |
4.48%
Cap:
|
Volume (24h):