5 DAY PERFORMANCE
+69.68%
1 MONTH PERFORMANCE
+56.90%
3 MONTH PERFORMANCE
+38.38%
6 MONTH PERFORMANCE
-28.84%
YEAR-TO-DATE PERFORMANCE
+18.30%
1 YEAR PERFORMANCE
-48.42%
Beam Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.16 | $2.11 (-2.31%) | $2.14 | $2.10 | 17,449 | |
| 03/11/2025 | $2.11 | $2.13 (0.95%) | $2.14 | $2.04 | 76,486 | $31.32 M |
| 03/10/2025 | $2.20 | $2.09 (-5%) | $2.25 | $2.03 | 156,150 | $30.73 M |
| 03/07/2025 | $2.26 | $2.21 (-2.21%) | $2.34 | $2.12 | 247,125 | $32.49 M |
| 03/06/2025 | $2.27 | $2.25 (-0.88%) | $2.38 | $2.21 | 91,926 | $33.08 M |
| 03/05/2025 | $2.22 | $2.27 (2.25%) | $2.29 | $2.18 | 64,119 | $33.37 M |
| 03/04/2025 | $2.11 | $2.21 (4.74%) | $2.25 | $2.11 | 106,711 | $32.49 M |
| 03/03/2025 | $2.34 | $2.13 (-8.97%) | $2.39 | $2.11 | 205,606 | $31.32 M |
| 02/28/2025 | $2.37 | $2.38 (0.42%) | $2.47 | $2.32 | 111,325 | $34.99 M |
| 02/27/2025 | $2.45 | $2.42 (-1.22%) | $2.49 | $2.37 | 74,684 | $35.58 M |
| 02/26/2025 | $2.29 | $2.39 (4.37%) | $2.44 | $2.29 | 82,347 | $35.14 M |
| 02/25/2025 | $2.25 | $2.27 (0.89%) | $2.27 | $2.12 | 258,868 | $33.37 M |
| 02/24/2025 | $2.41 | $2.25 (-6.64%) | $2.42 | $2.23 | 192,028 | $33.08 M |
| 02/21/2025 | $2.58 | $2.44 (-5.43%) | $2.59 | $2.42 | 120,330 | $35.87 M |
| 02/20/2025 | $2.61 | $2.54 (-2.68%) | $2.61 | $2.50 | 103,136 | $37.34 M |
| 02/19/2025 | $2.69 | $2.60 (-3.35%) | $2.80 | $2.57 | 183,700 | $38.23 M |
| 02/18/2025 | $2.55 | $2.66 (4.31%) | $2.69 | $2.50 | 144,600 | $39.11 M |
| 02/14/2025 | $2.62 | $2.56 (-2.29%) | $2.71 | $2.48 | 127,700 | $37.64 M |
| 02/13/2025 | $2.42 | $2.55 (5.37%) | $2.56 | $2.38 | 90,200 | $37.49 M |
| 02/12/2025 | $2.43 | $2.39 (-1.65%) | $2.44 | $2.35 | 150,968 | $35.14 M |
| 02/11/2025 | $2.47 | $2.46 (-0.4%) | $2.51 | $2.42 | 133,021 | $36.17 M |
| 02/10/2025 | $2.56 | $2.49 (-2.73%) | $2.56 | $2.38 | 179,908 | $36.61 M |
| 02/07/2025 | $2.62 | $2.56 (-2.29%) | $2.64 | $2.49 | 142,473 | $37.64 M |
| 02/06/2025 | $2.57 | $2.60 (1.17%) | $2.68 | $2.57 | 123,754 | $38.23 M |
| 02/05/2025 | $2.63 | $2.54 (-3.42%) | $2.63 | $2.51 | 101,300 | $37.34 M |
| 02/04/2025 | $2.67 | $2.62 (-1.87%) | $2.67 | $2.57 | 180,000 | $38.52 M |
| 02/03/2025 | $2.53 | $2.59 (2.37%) | $2.61 | $2.47 | 141,527 | $38.08 M |
| 01/31/2025 | $2.76 | $2.67 (-3.26%) | $2.83 | $2.64 | 149,800 | $39.25 M |
| 01/30/2025 | $2.73 | $2.75 (0.73%) | $2.83 | $2.72 | 153,020 | $40.43 M |
| 01/29/2025 | $2.77 | $2.73 (-1.44%) | $2.84 | $2.71 | 84,327 | $40.14 M |
| 01/28/2025 | $2.71 | $2.76 (1.85%) | $2.78 | $2.61 | 138,600 | $40.58 M |
| 01/27/2025 | $2.75 | $2.68 (-2.55%) | $2.77 | $2.60 | 323,387 | $39.40 M |
| 01/24/2025 | $2.90 | $2.81 (-3.1%) | $2.99 | $2.79 | 214,700 | $41.31 M |
| 01/23/2025 | $2.69 | $2.89 (7.43%) | $2.90 | $2.67 | 662,100 | $42.49 M |
| 01/22/2025 | $2.93 | $2.82 (-3.75%) | $2.96 | $2.78 | 190,078 | $41.46 M |
| 01/21/2025 | $3.03 | $2.94 (-2.97%) | $3.06 | $2.82 | 184,106 | $43.22 M |
| 01/17/2025 | $3.30 | $3.03 (-8.18%) | $3.35 | $2.98 | 237,400 | $44.55 M |
| 01/16/2025 | $3.24 | $3.24 (0%) | $3.29 | $3.12 | 195,500 | $47.63 M |
| 01/15/2025 | $2.98 | $3.18 (6.71%) | $3.31 | $2.96 | 414,200 | $46.75 M |
| 01/14/2025 | $3.16 | $2.97 (-6.01%) | $3.22 | $2.92 | 282,800 | $43.66 M |
| 01/13/2025 | $3.47 | $3.12 (-10.09%) | $3.47 | $3.02 | 234,358 | $45.87 M |
| 01/10/2025 | $3.20 | $3.34 (4.37%) | $3.42 | $3.20 | 151,195 | $49.10 M |
| 01/08/2025 | $3.52 | $3.19 (-9.38%) | $3.52 | $3.17 | 286,720 | $46.90 M |
| 01/07/2025 | $3.75 | $3.56 (-5.07%) | $3.99 | $3.51 | 236,029 | $52.34 M |
| 01/06/2025 | $3.75 | $3.75 (0%) | $3.87 | $3.61 | 277,058 | $55.13 M |
| 01/03/2025 | $3.58 | $3.67 (2.51%) | $3.76 | $3.46 | 257,176 | $53.96 M |
| 01/02/2025 | $3.25 | $3.57 (9.85%) | $3.77 | $3.24 | 449,681 | $52.49 M |
| 12/31/2024 | $3.29 | $3.17 (-3.65%) | $3.30 | $3.05 | 291,001 | $46.61 M |
| 12/30/2024 | $3.48 | $3.24 (-6.9%) | $3.48 | $3.15 | 296,978 | $47.63 M |
| 12/27/2024 | $3.45 | $3.50 (1.45%) | $3.57 | $3.15 | 553,705 | $51.46 M |
| 12/26/2024 | $2.79 | $3.38 (21.15%) | $3.50 | $2.72 | 823,600 | $49.69 M |
| 12/24/2024 | $2.89 | $2.83 (-2.08%) | $2.89 | $2.73 | 185,500 | $41.61 M |
| 12/23/2024 | $2.89 | $2.87 (-0.69%) | $2.97 | $2.85 | 259,989 | $42.19 M |
| 12/20/2024 | $2.98 | $2.88 (-3.36%) | $3.07 | $2.85 | 293,319 | $42.34 M |
| 12/19/2024 | $3.42 | $2.99 (-12.57%) | $3.42 | $2.92 | 484,836 | $43.96 M |
| 12/18/2024 | $2.91 | $3.16 (8.59%) | $3.54 | $2.90 | 1.04 M | $46.46 M |
| 12/17/2024 | $2.77 | $2.87 (3.61%) | $2.90 | $2.73 | 198,100 | $42.19 M |
| 12/16/2024 | $2.65 | $2.83 (6.79%) | $2.83 | $2.65 | 139,636 | $41.61 M |
| 12/13/2024 | $2.71 | $2.70 (-0.37%) | $2.85 | $2.62 | 185,812 | $39.70 M |
| 12/12/2024 | $2.90 | $2.71 (-6.55%) | $2.94 | $2.68 | 260,811 | $39.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
