Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
2.320
-0.060 (-2.52%)
At close: Aug 15, 2025, 4:00 PM
2.350
+0.030 (1.29%)
After-hours: Aug 15, 2025, 7:42 PM EDT
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.44 | 2.44 | 2.12 | 2.32 | 2.32 | -2.52% | 351,797 |
| Aug 14, 2025 | 2.42 | 2.48 | 2.28 | 2.38 | 2.38 | -1.65% | 264,366 |
| Aug 13, 2025 | 2.32 | 2.43 | 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% | 222,452 |
| Aug 8, 2025 | 2.23 | 2.27 | 2.10 | 2.12 | 2.12 | -4.93% | 214,998 |
| 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 | - | 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% | 152,960 |
| Aug 1, 2025 | 2.25 | 2.32 | 2.15 | 2.32 | 2.32 | - | 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 | - | 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 | -7.28% | 308,470 |
| Jul 23, 2025 | 3.04 | 3.05 | 2.86 | 2.96 | 2.96 | -3.75% | 281,362 |
| Jul 22, 2025 | 2.98 | 3.16 | 2.66 | 3.07 | 3.07 | 3.02% | 734,603 |
| Jul 21, 2025 | 2.65 | 3.40 | 2.64 | 2.98 | 2.98 | 16.41% | 2,465,546 |
| Jul 18, 2025 | 2.80 | 2.84 | 2.51 | 2.56 | 2.56 | -9.54% | 1,032,537 |
| Jul 17, 2025 | 2.09 | 2.87 | 2.09 | 2.83 | 2.83 | 38.05% | 4,056,653 |
| Jul 16, 2025 | 1.85 | 2.07 | 1.81 | 2.05 | 2.05 | 10.81% | 612,738 |
| Jul 15, 2025 | 1.87 | 1.90 | 1.80 | 1.85 | 1.85 | -2.12% | 301,406 |
| Jul 14, 2025 | 1.66 | 1.89 | 1.63 | 1.89 | 1.89 | 15.24% | 441,207 |
| Jul 11, 2025 | 1.66 | 1.71 | 1.61 | 1.64 | 1.64 | -2.38% | 227,311 |
| Jul 10, 2025 | 1.72 | 1.73 | 1.66 | 1.68 | 1.68 | -2.33% | 155,239 |
| Jul 9, 2025 | 1.74 | 1.76 | 1.67 | 1.72 | 1.72 | -1.71% | 286,377 |
| Jul 8, 2025 | 1.74 | 1.78 | 1.72 | 1.75 | 1.75 | 1.16% | 472,309 |
| Jul 7, 2025 | 1.59 | 1.75 | 1.56 | 1.73 | 1.73 | 7.45% | 650,111 |
| Jul 3, 2025 | 1.50 | 1.62 | 1.49 | 1.61 | 1.61 | 8.05% | 400,618 |
| Jul 2, 2025 | 1.42 | 1.53 | 1.40 | 1.49 | 1.49 | 4.20% | 573,153 |
| Jul 1, 2025 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -2.05% | 313,569 |
| Jun 30, 2025 | 1.48 | 1.51 | 1.39 | 1.46 | 1.46 | -7.01% | 650,017 |
| Jun 27, 2025 | 1.67 | 1.68 | 1.53 | 1.57 | 1.57 | -9.25% | 1,096,663 |
| Jun 26, 2025 | 1.80 | 1.82 | 1.63 | 1.73 | 1.73 | 12.34% | 20,919,641 |
| Jun 25, 2025 | 1.51 | 1.62 | 1.49 | 1.54 | 1.54 | 3.36% | 240,468 |
| Jun 24, 2025 | 1.41 | 1.50 | 1.41 | 1.49 | 1.49 | 5.67% | 72,506 |
| Jun 23, 2025 | 1.44 | 1.46 | 1.39 | 1.41 | 1.41 | -2.76% | 70,617 |
| Jun 20, 2025 | 1.45 | 1.56 | 1.42 | 1.45 | 1.45 | - | 170,316 |
| Jun 18, 2025 | 1.43 | 1.50 | 1.39 | 1.45 | 1.45 | 0.69% | 169,938 |
| Jun 17, 2025 | 1.49 | 1.50 | 1.40 | 1.44 | 1.44 | -3.36% | 75,580 |
| Jun 16, 2025 | 1.42 | 1.56 | 1.41 | 1.49 | 1.49 | 5.67% | 193,007 |
| Jun 13, 2025 | 1.46 | 1.50 | 1.40 | 1.41 | 1.41 | -6.00% | 146,427 |
| Jun 12, 2025 | 1.50 | 1.56 | 1.49 | 1.50 | 1.50 | -1.32% | 92,591 |
| Jun 11, 2025 | 1.55 | 1.56 | 1.48 | 1.52 | 1.52 | -2.56% | 159,760 |
| Jun 10, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | 1.30% | 90,333 |
| Jun 9, 2025 | 1.53 | 1.57 | 1.50 | 1.54 | 1.54 | 2.67% | 159,829 |
| Jun 6, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | 1.35% | 77,484 |
| Jun 5, 2025 | 1.53 | 1.55 | 1.46 | 1.48 | 1.48 | -4.52% | 124,780 |