1.53
price down icon2.55%   -0.04
pre-market  Pre-market:  1.52   -0.01   -0.65%
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 03, 2025, is $1.53.
  • 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 15.04% to $1.53 now.
  • The 52-week high stock price for BEEM is $7.68, representing a 401.96% increase from the current share price, occurred on July 09, 2024.
  • The 52-week low stock price for BEEM is $1.33, indicating a -13.07% 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 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%
May 28, 2025 $1.83 $1.73 $0.10 69,877.0 -4.37%
May 27, 2025 $1.87 $1.64 $0.2252 166,434.0 +10.24%
May 23, 2025 $1.74 $1.65 $0.09 36,404.0 -2.35%
May 22, 2025 $1.74 $1.65 $0.09 74,483.0 +2.41%
May 21, 2025 $1.79 $1.62 $0.1691 116,859.0 +0.61%
May 20, 2025 $1.68 $1.56 $0.12 126,097.0 +3.12%
May 19, 2025 $1.69 $1.58 $0.11 139,137.0 -5.88%
May 16, 2025 $1.87 $1.53 $0.34 336,495.0 -13.71%
May 15, 2025 $2.10 $1.94 $0.16 157,890.0 +0.51%
May 14, 2025 $2.00 $1.94 $0.06 125,215.0 +0.51%
May 13, 2025 $1.98 $1.89 $0.0899 136,194.0 +3.72%
May 12, 2025 $1.95 $1.81 $0.1397 243,512.0 +6.21%
May 09, 2025 $1.84 $1.51 $0.3294 490,746.0 +19.59%
May 08, 2025 $1.51 $1.43 $0.08 125,397.0 +3.50%
May 07, 2025 $1.45 $1.41 $0.045 99,847.0 +1.42%
May 06, 2025 $1.48 $1.40 $0.08 66,232.0 -3.42%

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 $1.67 $1.51 $0.1592 262,816.0 -4.97%
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%
$4.87
price up icon 6.80%
solar SOL
$1.67
price up icon 0.60%
$18.11
price up icon 5.91%
$7.01
price up icon 6.53%
solar RUN
$8.28
price up icon 15.97%
solar JKS
$18.66
price up icon 5.84%
Cap:     |  Volume (24h):