Get the Stockscreener App
3.56
5.07%
-0.19
After Hours:
3.62
0.06
+1.69%
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 07, 2025, is $3.56.
- Beam Global all-time high stock price is $75.90, occurred on December 31, 2020.
- The lowest Beam Global stock price recorded was $2.62 on December 13, 2024. Since then, Beam Global's stock price has risen over 35.88% to $3.56 now.
- The 52-week high stock price for BEEM is $8.4784, representing a 138.16% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for BEEM is $2.62, indicating a -26.40% decrease from the current share price, occurred on December 13, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2025 | $3.99 | $3.51 | $0.48 | 235,526.0 | -5.07% |
| Jan 06, 2025 | $3.87 | $3.61 | $0.2559 | 276,886.0 | +2.18% |
| Jan 03, 2025 | $3.76 | $3.46 | $0.3003 | 255,170.0 | +2.80% |
| Jan 02, 2025 | $3.77 | $3.24 | $0.5287 | 447,043.0 | +12.62% |
| Dec 31, 2024 | $3.30 | $3.05 | $0.2503 | 290,623.0 | -2.16% |
| Dec 30, 2024 | $3.48 | $3.15 | $0.3295 | 295,848.0 | -7.43% |
| Dec 27, 2024 | $3.57 | $3.15 | $0.42 | 551,922.0 | +3.55% |
| Dec 26, 2024 | $3.50 | $2.72 | $0.78 | 816,505.0 | +19.43% |
| Dec 24, 2024 | $2.89 | $2.73 | $0.16 | 185,468.0 | -1.39% |
| Dec 23, 2024 | $2.97 | $2.85 | $0.12 | 259,495.0 | -0.35% |
| Dec 20, 2024 | $3.07 | $2.85 | $0.2225 | 292,003.0 | -3.68% |
| Dec 19, 2024 | $3.42 | $2.92 | $0.50 | 483,330.0 | -5.38% |
| Dec 18, 2024 | $3.54 | $2.90 | $0.64 | 1,035,748.0 | +10.10% |
| Dec 17, 2024 | $2.90 | $2.73 | $0.17 | 194,422.0 | +1.41% |
| Dec 16, 2024 | $2.83 | $2.65 | $0.18 | 139,312.0 | +4.81% |
| Dec 13, 2024 | $2.85 | $2.62 | $0.23 | 183,711.0 | -0.37% |
| Dec 12, 2024 | $2.94 | $2.68 | $0.26 | 257,509.0 | -7.51% |
| Dec 11, 2024 | $3.01 | $2.75 | $0.26 | 263,967.0 | +1.74% |
| Dec 10, 2024 | $3.02 | $2.83 | $0.19 | 387,257.0 | -4.64% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $3.99 | $3.24 | $0.749 | 1,450,151.0 | +12.30% |
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% |
7.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):