Beam Global (BEEM)
NASDAQ: BEEM
· Real-Time Price · USD
2.54
0.22 (9.48%)
At close: Aug 18, 2025, 3:59 PM
2.55
0.42%
After-hours: Aug 18, 2025, 07:47 PM EDT
BEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.30 | 2.77 | 2.30 | 2.54 | 2.54 | 9.48% | 490,078 |
| Aug 15, 2025 | 2.44 | 2.44 | 2.12 | 2.32 | 2.32 | -2.52% | 352,957 |
| Aug 14, 2025 | 2.42 | 2.48 | 2.27 | 2.38 | 2.38 | -1.65% | 264,400 |
| Aug 13, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 2.98% | 183,855 |
| Aug 12, 2025 | 2.26 | 2.38 | 2.23 | 2.35 | 2.35 | 4.91% | 153,651 |
| Aug 11, 2025 | 2.15 | 2.32 | 2.12 | 2.24 | 2.24 | 5.66% | 222,500 |
| Aug 8, 2025 | 2.23 | 2.27 | 2.10 | 2.12 | 2.12 | -4.93% | 215,000 |
| Aug 7, 2025 | 2.44 | 2.47 | 2.21 | 2.23 | 2.23 | -8.23% | 164,400 |
| Aug 6, 2025 | 2.41 | 2.50 | 2.34 | 2.43 | 2.43 | 0.00% | 144,703 |
| Aug 5, 2025 | 2.55 | 2.59 | 2.41 | 2.43 | 2.43 | -3.19% | 117,731 |
| Aug 4, 2025 | 2.32 | 2.51 | 2.29 | 2.51 | 2.51 | 8.19% | 153,000 |
| Aug 1, 2025 | 2.25 | 2.32 | 2.15 | 2.32 | 2.32 | 0.00% | 123,922 |
| Jul 31, 2025 | 2.34 | 2.44 | 2.28 | 2.32 | 2.32 | -0.85% | 124,044 |
| Jul 30, 2025 | 2.26 | 2.54 | 2.26 | 2.34 | 2.34 | 1.74% | 271,329 |
| Jul 29, 2025 | 2.62 | 2.65 | 2.18 | 2.30 | 2.30 | -11.88% | 451,057 |
| Jul 28, 2025 | 2.66 | 2.74 | 2.58 | 2.61 | 2.61 | 0.00% | 163,702 |
| Jul 25, 2025 | 2.61 | 2.64 | 2.45 | 2.61 | 2.61 | -4.74% | 488,307 |
| Jul 24, 2025 | 2.94 | 2.96 | 2.72 | 2.74 | 2.74 | -7.43% | 308,500 |
| Jul 23, 2025 | 3.04 | 3.05 | 2.86 | 2.96 | 2.96 | -3.58% | 281,362 |
| Jul 22, 2025 | 2.98 | 3.16 | 2.66 | 3.07 | 3.07 | 3.02% | 734,603 |