Beam Global (BEEM) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.98

north_east

$0.07 (2.41%)

Day's range

$2.9

$3.05

5 DAY PERFORMANCE

+67.42%

1 MONTH PERFORMANCE

+34.23%

3 MONTH PERFORMANCE

+19.68%

6 MONTH PERFORMANCE

+98.67%

YEAR-TO-DATE PERFORMANCE

-5.99%

1 YEAR PERFORMANCE

+2.41%

Beam Global Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.99	$1.90 (-4.52%)	$1.99	$1.86	159.00 K	$33.61 M
12/04/2025	$1.95	$1.98 (1.54%)	$2.01	$1.86	323.00 K	$35.03 M
12/03/2025	$1.86	$1.94 (4.3%)	$1.95	$1.81	132.05 K	$34.32 M
12/02/2025	$1.80	$1.83 (1.67%)	$1.88	$1.78	172.93 K	$32.38 M
12/01/2025	$1.85	$1.78 (-3.78%)	$1.87	$1.78	105.50 K	$31.49 M
11/28/2025	$1.85	$1.89 (2.16%)	$1.89	$1.83	145.00 K	$33.44 M
11/26/2025	$1.67	$1.81 (8.38%)	$1.82	$1.65	185.63 K	$32.02 M
11/25/2025	$1.75	$1.68 (-4%)	$1.76	$1.65	246.70 K	$29.72 M
11/24/2025	$1.71	$1.73 (1.17%)	$1.76	$1.70	220.32 K	$30.61 M
11/21/2025	$1.70	$1.72 (1.18%)	$1.74	$1.64	237.17 K	$30.43 M
11/20/2025	$1.84	$1.69 (-8.15%)	$1.90	$1.68	276.44 K	$29.90 M
11/19/2025	$1.80	$1.79 (-0.56%)	$1.89	$1.78	175.74 K	$31.67 M
11/18/2025	$1.79	$1.81 (1.12%)	$1.87	$1.77	192.98 K	$32.02 M
11/17/2025	$1.65	$1.83 (10.91%)	$1.90	$1.61	468.10 K	$32.38 M
11/14/2025	$1.76	$1.82 (3.41%)	$1.86	$1.69	583.12 K	$32.20 M
11/13/2025	$1.88	$1.81 (-3.72%)	$1.90	$1.80	400.10 K	$32.02 M
11/12/2025	$2.23	$1.86 (-16.59%)	$2.25	$1.72	6.16 M	$32.91 M
11/11/2025	$2.31	$2.14 (-7.36%)	$2.33	$2.05	288.22 K	$37.86 M
11/10/2025	$2.35	$2.31 (-1.7%)	$2.40	$2.26	202.60 K	$35.80 M
11/07/2025	$2.19	$2.28 (4.11%)	$2.29	$2.10	158.30 K	$35.34 M
11/06/2025	$2.33	$2.22 (-4.72%)	$2.36	$2.20	180.02 K	$34.41 M
11/05/2025	$2.25	$2.33 (3.56%)	$2.35	$2.22	167.54 K	$36.11 M
11/04/2025	$2.42	$2.26 (-6.61%)	$2.46	$2.24	314.13 K	$35.03 M
11/03/2025	$2.58	$2.46 (-4.65%)	$2.59	$2.44	246.80 K	$38.13 M
10/31/2025	$2.62	$2.60 (-0.76%)	$2.69	$2.51	310.00 K	$40.30 M
10/30/2025	$2.67	$2.58 (-3.37%)	$2.74	$2.57	190.76 K	$39.99 M
10/29/2025	$2.85	$2.74 (-3.86%)	$2.90	$2.59	794.63 K	$42.47 M
10/28/2025	$2.89	$2.85 (-1.38%)	$2.97	$2.82	160.10 K	$44.17 M
10/27/2025	$3.05	$2.89 (-5.25%)	$3.05	$2.86	245.54 K	$44.79 M
10/24/2025	$2.95	$3.01 (2.03%)	$3.09	$2.91	413.34 K	$46.65 M
10/23/2025	$2.88	$2.87 (-0.35%)	$2.94	$2.79	245.70 K	$44.48 M
10/22/2025	$2.98	$2.81 (-5.7%)	$3.01	$2.67	576.57 K	$43.55 M
10/21/2025	$3.02	$2.96 (-1.99%)	$3.10	$2.92	243.14 K	$45.88 M
10/20/2025	$3.08	$3.05 (-0.97%)	$3.19	$3.01	317.42 K	$47.27 M
10/17/2025	$3.14	$2.99 (-4.78%)	$3.22	$2.85	433.60 K	$46.34 M
10/16/2025	$3.72	$3.16 (-15.05%)	$3.74	$3.07	826.20 K	$48.98 M
10/15/2025	$4.04	$3.65 (-9.65%)	$4.04	$3.45	1.02 M	$56.57 M
10/14/2025	$3.69	$3.88 (5.15%)	$4.01	$3.51	575.57 K	$60.14 M
10/13/2025	$3.54	$3.74 (5.65%)	$3.79	$3.52	510.32 K	$57.97 M
10/10/2025	$3.39	$3.38 (-0.29%)	$3.74	$3.24	1.12 M	$52.39 M
10/09/2025	$3.35	$3.34 (-0.3%)	$3.42	$3.22	282.12 K	$51.77 M
10/08/2025	$3.30	$3.35 (1.52%)	$3.48	$3.22	321.05 K	$51.92 M
10/07/2025	$3.47	$3.23 (-6.92%)	$3.52	$3.18	637.80 K	$50.06 M
10/06/2025	$3.01	$3.41 (13.29%)	$3.44	$2.93	1.39 M	$52.85 M
10/03/2025	$2.95	$2.98 (1.02%)	$3.05	$2.90	780.85 K	$46.19 M
10/02/2025	$2.88	$2.91 (1.04%)	$2.94	$2.82	352.42 K	$45.10 M
10/01/2025	$2.86	$2.88 (0.7%)	$2.96	$2.83	424.22 K	$44.64 M
09/30/2025	$2.66	$2.88 (8.27%)	$2.90	$2.64	1.46 M	$44.64 M
09/29/2025	$2.59	$2.56 (-1.16%)	$2.65	$2.47	349.43 K	$39.68 M
09/26/2025	$2.62	$2.57 (-1.91%)	$2.75	$2.56	252.94 K	$39.83 M
09/25/2025	$2.77	$2.65 (-4.33%)	$2.79	$2.61	341.61 K	$41.07 M
09/24/2025	$2.68	$2.84 (5.97%)	$2.88	$2.67	475.40 K	$44.02 M
09/23/2025	$2.99	$2.62 (-12.37%)	$3.06	$2.62	909.21 K	$40.61 M
09/22/2025	$2.64	$2.92 (10.61%)	$3.01	$2.63	1.42 M	$45.26 M
09/19/2025	$2.81	$2.75 (-2.14%)	$2.89	$2.61	1.57 M	$42.62 M
09/18/2025	$2.99	$3.04 (1.67%)	$3.22	$2.77	29.21 M	$47.12 M
09/17/2025	$2.52	$2.53 (0.4%)	$2.66	$2.52	247.70 K	$39.21 M
09/16/2025	$2.40	$2.52 (5%)	$2.58	$2.39	171.63 K	$39.06 M
09/15/2025	$2.39	$2.44 (2.09%)	$2.48	$2.29	237.20 K	$37.82 M
09/12/2025	$2.40	$2.35 (-2.08%)	$2.42	$2.22	227.14 K	$36.42 M
09/11/2025	$2.42	$2.39 (-1.24%)	$2.52	$2.38	170.60 K	$37.04 M
09/10/2025	$2.55	$2.41 (-5.49%)	$2.57	$2.39	202.05 K	$37.35 M
09/09/2025	$2.61	$2.58 (-1.15%)	$2.63	$2.50	76.13 K	$39.99 M
09/08/2025	$2.52	$2.59 (2.78%)	$2.62	$2.46	124.42 K	$40.14 M