1.57
price down icon9.25%   -0.16
after-market After Hours: 1.56 -0.01 -0.64%
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 June 27, 2025, is $1.57.
  • 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 18.05% to $1.57 now.
  • The 52-week high stock price for BEEM is $7.68, representing a 389.17% increase from the current share price, occurred on July 09, 2024.
  • The 52-week low stock price for BEEM is $1.33, indicating a -15.29% 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
Jun 27, 2025 $1.68 $1.53 $0.15 1,086,712.0 -9.25%
Jun 26, 2025 $1.82 $1.63 $0.19 20,840,795.0 +12.34%
Jun 25, 2025 $1.62 $1.49 $0.13 239,416.0 +3.36%
Jun 24, 2025 $1.50 $1.41 $0.09 72,411.0 +5.67%
Jun 23, 2025 $1.46 $1.39 $0.0726 70,092.0 -2.76%
Jun 20, 2025 $1.56 $1.42 $0.14 169,788.0 +0.00%
Jun 18, 2025 $1.50 $1.39 $0.11 169,928.0 +0.69%
Jun 17, 2025 $1.50 $1.40 $0.10 75,431.0 -3.36%
Jun 16, 2025 $1.56 $1.41 $0.1525 191,003.0 +5.67%
Jun 13, 2025 $1.50 $1.40 $0.10 146,352.0 -6.00%
Jun 12, 2025 $1.56 $1.49 $0.0688 91,718.0 -1.32%
Jun 11, 2025 $1.56 $1.48 $0.0827 157,555.0 -2.56%
Jun 10, 2025 $1.59 $1.54 $0.05 88,998.0 +1.30%
Jun 09, 2025 $1.57 $1.50 $0.0715 158,737.0 +2.67%
Jun 06, 2025 $1.55 $1.47 $0.08 77,415.0 +1.35%
Jun 05, 2025 $1.55 $1.46 $0.0947 124,229.0 -4.52%
Jun 04, 2025 $1.57 $1.51 $0.0586 58,423.0 +1.31%
Jun 03, 2025 $1.62 $1.51 $0.1057 104,610.0 -2.55%
Jun 02, 2025 $1.67 $1.55 $0.1192 53,596.0 -2.48%
May 30, 2025 $1.77 $1.58 $0.194 148,380.0 -5.85%
May 29, 2025 $1.82 $1.68 $0.1422 61,869.0 -2.29%

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
Jun, 2025 $1.82 $1.39 $0.4326 25,063,921.0 -2.48%
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%
$11.33
price up icon 1.71%
$4.73
price down icon 3.07%
solar DQ
$15.13
price up icon 4.56%
solar JKS
$21.64
price up icon 4.69%
$6.44
price down icon 0.92%
$19.80
price down icon 1.32%
Cap:     |  Volume (24h):