Get the Stockscreener App
1.83
1.08%
-0.02
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 January 23, 2026, is $1.83.
- 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 37.59% to $1.83 now.
- The 52-week high stock price for BEEM is $4.04, representing a 120.77% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for BEEM is $1.33, indicating a -27.32% decrease from the current share price, occurred on April 17, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 23, 2026 | $1.88 | $1.79 | $0.0883 | 377,902.0 | -1.08% |
| Jan 22, 2026 | $1.91 | $1.82 | $0.09 | 880,121.0 | -1.60% |
| Jan 21, 2026 | $1.91 | $1.76 | $0.15 | 1,816,713.0 | +9.30% |
| Jan 20, 2026 | $1.81 | $1.62 | $0.1896 | 1,008,676.0 | +0.00% |
| Jan 16, 2026 | $1.82 | $1.60 | $0.22 | 1,469,693.0 | +4.24% |
| Jan 15, 2026 | $1.80 | $1.58 | $0.22 | 3,330,131.0 | -11.76% |
| Jan 14, 2026 | $2.31 | $1.80 | $0.51 | 58,286,509.0 | +5.65% |
| Jan 13, 2026 | $1.80 | $1.71 | $0.10 | 141,275.0 | -0.56% |
| Jan 12, 2026 | $1.80 | $1.62 | $0.18 | 314,331.0 | +7.88% |
| Jan 09, 2026 | $1.76 | $1.65 | $0.114 | 118,072.0 | -4.62% |
| Jan 08, 2026 | $1.77 | $1.67 | $0.11 | 253,310.0 | +3.59% |
| Jan 07, 2026 | $1.73 | $1.65 | $0.0815 | 116,345.0 | -1.76% |
| Jan 06, 2026 | $1.72 | $1.62 | $0.095 | 117,846.0 | +1.80% |
| Jan 05, 2026 | $1.72 | $1.64 | $0.0786 | 125,869.0 | +3.09% |
| Jan 02, 2026 | $1.63 | $1.50 | $0.13 | 181,321.0 | +8.00% |
| Dec 31, 2025 | $1.55 | $1.47 | $0.085 | 359,059.0 | -1.32% |
| Dec 30, 2025 | $1.59 | $1.49 | $0.105 | 379,842.0 | -1.30% |
| Dec 29, 2025 | $1.65 | $1.53 | $0.12 | 341,042.0 | -6.67% |
| Dec 26, 2025 | $1.70 | $1.61 | $0.085 | 279,196.0 | -2.37% |
| Dec 24, 2025 | $1.72 | $1.66 | $0.0571 | 107,847.0 | +1.20% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $2.31 | $1.50 | $0.81 | 68,538,114.0 | +22.01% |
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% |
10.89%
3.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):