3.38
price up icon1.20%   0.04
after-market After Hours: 3.33 -0.05 -1.48%
loading

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 10, 2025, is $3.38.
  • 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 154.14% to $3.38 now.
  • The 52-week high stock price for BEEM is $5.305, representing a 56.95% increase from the current share price, occurred on October 29, 2024.
  • The 52-week low stock price for BEEM is $1.33, indicating a -60.65% 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:
Date High Low High - Low Volume % Change
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%
Sep 30, 2025 $2.90 $2.64 $0.26 1,456,011.0 +12.50%
Sep 29, 2025 $2.65 $2.46 $0.1898 342,952.0 -0.39%
Sep 26, 2025 $2.75 $2.56 $0.1949 250,223.0 -3.02%
Sep 25, 2025 $2.79 $2.61 $0.1756 332,834.0 -6.69%
Sep 24, 2025 $2.88 $2.67 $0.2075 472,327.0 +8.40%
Sep 23, 2025 $3.06 $2.62 $0.44 902,056.0 -10.27%
Sep 22, 2025 $3.01 $2.63 $0.3793 1,395,979.0 +6.38%
Sep 19, 2025 $2.89 $2.61 $0.28 1,555,853.0 -9.70%
Sep 18, 2025 $3.22 $2.77 $0.45 29,055,580.0 +20.16%
Sep 17, 2025 $2.66 $2.52 $0.14 247,080.0 +0.40%
Sep 16, 2025 $2.58 $2.39 $0.19 171,297.0 +3.28%
Sep 15, 2025 $2.48 $2.29 $0.19 236,869.0 +3.83%
Sep 12, 2025 $2.42 $2.22 $0.20 225,976.0 -1.67%
Sep 11, 2025 $2.52 $2.38 $0.14 170,433.0 -0.83%
Sep 10, 2025 $2.57 $2.39 $0.177 198,119.0 -6.59%

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 $3.73 $2.82 $0.9153 6,367,974.0 +17.36%
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%
$13.38
price down icon 16.22%
solar JKS
$22.03
price down icon 10.34%
$8.74
price down icon 3.85%
$8.76
price down icon 2.67%
solar DQ
$23.73
price down icon 14.52%
$35.06
price down icon 9.19%
Cap:     |  Volume (24h):