Beam Global (BEEM) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.4

$1.57

5 DAY PERFORMANCE

-16.67%

1 MONTH PERFORMANCE

+4.03%

3 MONTH PERFORMANCE

+6.16%

6 MONTH PERFORMANCE

-14.36%

YEAR-TO-DATE PERFORMANCE

+3.33%

1 YEAR PERFORMANCE

-20.51%

Beam Global Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/13/2026	$1.67	$1.85 (10.78%)	$1.88	$1.58	1.05 M	$28.67 M
05/12/2026	$1.80	$1.69 (-6.11%)	$1.83	$1.67	763.91 K	$28.42 M
05/11/2026	$1.84	$1.80 (-2.17%)	$1.87	$1.78	373.40 K	$30.27 M
05/08/2026	$1.92	$1.86 (-3.12%)	$1.92	$1.81	498.54 K	$31.27 M
05/07/2026	$1.85	$1.89 (2.16%)	$1.94	$1.85	348.80 K	$31.78 M
05/06/2026	$1.91	$1.88 (-1.57%)	$1.91	$1.82	396.30 K	$31.61 M
05/05/2026	$1.90	$1.88 (-1.05%)	$1.92	$1.82	508.70 K	$31.61 M
05/04/2026	$1.95	$1.89 (-3.08%)	$1.95	$1.85	493.10 K	$31.78 M
05/01/2026	$1.89	$1.95 (3.17%)	$2.02	$1.87	973.50 K	$32.79 M
04/30/2026	$1.95	$1.90 (-2.56%)	$1.98	$1.86	754.69 K	$31.95 M
04/29/2026	$1.94	$1.92 (-1.03%)	$1.94	$1.86	468.44 K	$32.28 M
04/28/2026	$1.81	$1.94 (7.18%)	$1.97	$1.75	633.33 K	$32.62 M
04/27/2026	$1.94	$1.86 (-4.12%)	$1.94	$1.81	355.62 K	$31.27 M
04/24/2026	$1.83	$1.93 (5.46%)	$2.00	$1.82	951.60 K	$32.45 M
04/23/2026	$1.93	$1.80 (-6.74%)	$1.94	$1.75	1.58 M	$30.27 M
04/22/2026	$1.53	$1.97 (28.76%)	$2.03	$1.53	6.78 M	$33.12 M
04/21/2026	$1.55	$1.52 (-1.94%)	$1.57	$1.51	226.90 K	$25.56 M
04/20/2026	$1.50	$1.54 (2.67%)	$1.54	$1.49	255.30 K	$25.89 M
04/17/2026	$1.52	$1.52 (0%)	$1.54	$1.50	258.77 K	$25.56 M
04/16/2026	$1.53	$1.51 (-1.31%)	$1.54	$1.49	228.30 K	$25.39 M
04/15/2026	$1.50	$1.54 (2.67%)	$1.55	$1.50	361.56 K	$25.89 M
04/14/2026	$1.49	$1.50 (0.67%)	$1.52	$1.47	234.46 K	$25.22 M
04/13/2026	$1.52	$1.49 (-1.97%)	$1.53	$1.45	468.30 K	$25.05 M
04/10/2026	$1.55	$1.52 (-1.94%)	$1.55	$1.46	849.70 K	$25.56 M
04/09/2026	$1.58	$1.63 (3.16%)	$1.67	$1.58	731.60 K	$27.41 M
04/08/2026	$1.54	$1.56 (1.3%)	$1.57	$1.50	293.20 K	$26.23 M
04/07/2026	$1.51	$1.48 (-1.99%)	$1.51	$1.45	99.55 K	$24.88 M
04/06/2026	$1.45	$1.54 (6.21%)	$1.55	$1.45	237.89 K	$25.89 M
04/02/2026	$1.44	$1.47 (2.08%)	$1.49	$1.43	98.15 K	$26.01 M
04/01/2026	$1.51	$1.48 (-1.99%)	$1.51	$1.46	179.33 K	$26.18 M
03/31/2026	$1.42	$1.47 (3.52%)	$1.49	$1.40	221.00 K	$26.01 M
03/30/2026	$1.38	$1.37 (-0.72%)	$1.40	$1.34	145.83 K	$24.24 M
03/27/2026	$1.41	$1.37 (-2.84%)	$1.43	$1.37	186.42 K	$24.24 M
03/26/2026	$1.47	$1.44 (-2.04%)	$1.50	$1.42	90.33 K	$25.48 M
03/25/2026	$1.47	$1.50 (2.04%)	$1.51	$1.47	101.13 K	$26.54 M
03/24/2026	$1.44	$1.44 (0%)	$1.46	$1.41	76.92 K	$25.48 M
03/23/2026	$1.43	$1.44 (0.7%)	$1.47	$1.41	113.54 K	$25.48 M
03/20/2026	$1.43	$1.41 (-1.4%)	$1.46	$1.37	402.72 K	$24.95 M
03/19/2026	$1.45	$1.46 (0.69%)	$1.47	$1.42	105.30 K	$25.83 M
03/18/2026	$1.47	$1.47 (0%)	$1.50	$1.46	93.24 K	$26.01 M
03/17/2026	$1.51	$1.49 (-1.32%)	$1.52	$1.46	155.21 K	$26.36 M
03/16/2026	$1.48	$1.46 (-1.35%)	$1.50	$1.45	150.20 K	$25.83 M
03/13/2026	$1.52	$1.46 (-3.95%)	$1.52	$1.46	153.63 K	$25.83 M
03/12/2026	$1.54	$1.49 (-3.25%)	$1.59	$1.49	269.10 K	$26.36 M
03/11/2026	$1.59	$1.57 (-1.26%)	$1.60	$1.54	191.47 K	$27.78 M
03/10/2026	$1.50	$1.58 (5.33%)	$1.65	$1.50	540.05 K	$27.95 M
03/09/2026	$1.43	$1.55 (8.39%)	$1.57	$1.40	690.80 K	$27.42 M
03/06/2026	$1.45	$1.44 (-0.69%)	$1.49	$1.39	257.12 K	$25.48 M
03/05/2026	$1.54	$1.50 (-2.6%)	$1.59	$1.48	311.80 K	$26.54 M
03/04/2026	$1.58	$1.55 (-1.9%)	$1.59	$1.52	327.99 K	$27.42 M
03/03/2026	$1.56	$1.53 (-1.92%)	$1.59	$1.50	536.42 K	$27.07 M
03/02/2026	$1.56	$1.65 (5.77%)	$1.67	$1.56	301.60 K	$29.19 M
02/27/2026	$1.63	$1.63 (0%)	$1.64	$1.57	282.94 K	$28.84 M
02/26/2026	$1.62	$1.63 (0.62%)	$1.65	$1.57	194.50 K	$28.84 M
02/25/2026	$1.55	$1.62 (4.52%)	$1.66	$1.53	388.20 K	$28.66 M
02/24/2026	$1.40	$1.52 (8.57%)	$1.55	$1.40	505.40 K	$26.89 M
02/23/2026	$1.47	$1.43 (-2.72%)	$1.48	$1.40	276.60 K	$25.30 M
02/20/2026	$1.50	$1.48 (-1.33%)	$1.55	$1.45	279.60 K	$26.18 M
02/19/2026	$1.48	$1.50 (1.35%)	$1.51	$1.43	216.10 K	$26.54 M
02/18/2026	$1.53	$1.52 (-0.65%)	$1.61	$1.49	813.43 K	$26.89 M
02/17/2026	$1.47	$1.42 (-3.4%)	$1.47	$1.40	268.30 K	$25.12 M
02/13/2026	$1.40	$1.46 (4.29%)	$1.49	$1.40	182.99 K	$25.83 M