Get the Stockscreener App
1.89
3.08%
-0.06
Pre-market:
1.89
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 04, 2026, is $1.89.
- 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 42.11% to $1.89 now.
- The 52-week high stock price for BEEM is $4.04, representing a 113.76% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for BEEM is $1.335, indicating a -29.37% decrease from the current share price, occurred on March 30, 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 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% |
| Apr 24, 2026 | $2.00 | $1.82 | $0.1799 | 950,434.0 | +7.22% |
| Apr 23, 2026 | $1.94 | $1.75 | $0.19 | 1,563,635.0 | -8.63% |
| Apr 22, 2026 | $2.03 | $1.53 | $0.50 | 6,710,089.0 | +29.61% |
| Apr 21, 2026 | $1.57 | $1.51 | $0.06 | 226,783.0 | -1.30% |
| Apr 20, 2026 | $1.54 | $1.49 | $0.055 | 252,079.0 | +1.32% |
| Apr 17, 2026 | $1.53 | $1.50 | $0.035 | 258,638.0 | +0.66% |
| Apr 16, 2026 | $1.53 | $1.49 | $0.045 | 226,895.0 | -1.95% |
| Apr 15, 2026 | $1.55 | $1.50 | $0.05 | 361,432.0 | +2.67% |
| Apr 14, 2026 | $1.52 | $1.47 | $0.05 | 232,234.0 | +0.67% |
| Apr 13, 2026 | $1.53 | $1.45 | $0.08 | 464,436.0 | -1.65% |
| Apr 10, 2026 | $1.55 | $1.46 | $0.0931 | 837,293.0 | -7.06% |
| Apr 09, 2026 | $1.67 | $1.58 | $0.085 | 666,996.0 | +4.49% |
| Apr 08, 2026 | $1.57 | $1.50 | $0.07 | 288,229.0 | +5.41% |
| Apr 07, 2026 | $1.51 | $1.45 | $0.06 | 91,936.0 | -3.90% |
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 | $1.85 | $0.17 | 1,955,747.0 | -0.53% |
| 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% |
5.14%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):