Beam Global (BEEM) Stock Chart & Stock Price History → Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad) Free BEEM Stock Alerts $5.88 -0.12 (-2.00%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Beam Global Stock Price Performance5 Day Performance+1.03%1 Month Performance-7.55%3 Month Performance-15.27%6 Month Performance+16.90%Year-To-Date Performance-17.07%1 Year Performance-49.40% Receive BEEM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Beam Global and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsWhat Nvidia insiders don’t want you to knowIf you missed out on Nvidia, don't worry. A 244-year-old pattern is about to trigger a $25.6 trillion AI surge... And send three overlooked stocks soaring 1,000%+Get my new research on all three plays right now. BEEM Stock Chart for Friday, June, 7, 2024 BEEM Chart by TradingView Beam Global Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$6.00$5.88-2.00%$5.96$5.8062,129 shs$85.50 million06/06/2024$6.02$6.00-0.33%$6.07$5.9543,249 shs$87.24 million06/05/2024$5.90$6.02+2.03%$6.04$5.92102,588 shs$87.53 million06/04/2024$5.79$5.90+1.90%$5.96$5.5971,105 shs$85.79 million06/03/2024$5.82$5.79-0.52%$5.93$5.53119,431 shs$84.19 million05/31/2024$5.98$5.82-2.68%$6.14$5.75138,696 shs$84.62 million Get the Latest News and Ratings for BEEM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Beam Global and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$6.18$5.98-3.24%$6.25$5.9680,603 shs$86.93 million05/29/2024$6.11$6.18+1.15%$6.27$6.06102,052 shs$89.86 million05/28/2024$6.23$6.11-1.93%$6.45$6.11145,127 shs$88.84 million05/27/2024$6.23$6.23$6.41$6.06101,900 shs$90.58 million05/24/2024$6.29$6.23-0.95%$6.41$6.06101,251 shs$90.58 million05/23/2024$6.11$6.29+2.95%$6.44$6.02155,956 shs$91.46 million05/22/2024$5.85$6.11+4.44%$6.30$5.89207,042 shs$88.78 million05/21/2024$6.49$5.85-9.86%$6.19$5.54345,816 shs$85 million05/20/2024$6.11$6.49+6.22%$6.72$6.12289,201 shs$94.28 million05/17/2024$6.32$6.11-3.32%$6.35$6.1087,938 shs$88.78 million05/16/2024$6.25$6.32+1.12%$6.46$6.10131,029 shs$91.81 million05/15/2024$6.25$6.25$6.39$6.06110,932 shs$90.81 million05/14/2024$6.27$6.25-0.32%$6.45$6.19117,914 shs$90.81 million05/13/2024$6.21$6.27+0.97%$6.43$6.1380,210 shs$91.10 million05/10/2024$6.25$6.21-0.64%$6.29$6.1064,097 shs$90.23 million05/09/2024$6.30$6.25-0.79%$6.39$6.2241,866 shs$90.81 million05/08/2024$6.36$6.30-0.94%$6.47$6.2140,425 shs$91.54 million05/07/2024$6.22$6.36+2.33%$6.49$6.1194,339 shs$92.41 million05/06/2024$6.21$6.22+0.08%$6.38$6.09155,395 shs$90.29 million05/03/2024$6.54$6.21-5.05%$6.65$6.1596,194 shs$90.23 million05/02/2024$6.50$6.54+0.62%$6.60$6.4030,119 shs$95.03 million05/01/2024$6.50$6.50$6.66$6.3243,648 shs$93.85 million04/30/2024$6.39$6.50+1.72%$6.65$6.2899,774 shs$93.86 million04/29/2024$6.54$6.39-2.29%$6.64$6.2786,027 shs$92.27 million04/26/2024$6.43$6.54+1.71%$6.58$6.3366,353 shs$94.44 million04/25/2024$6.33$6.43+1.58%$6.59$6.1964,125 shs$92.85 million04/24/2024$6.60$6.33-4.09%$6.68$6.2375,376 shs$91.41 million04/23/2024$5.93$6.60+11.30%$6.65$5.92121,726 shs$95.30 million04/22/2024$6.14$5.93-3.42%$6.15$5.66127,957 shs$85.63 million04/19/2024$6.40$6.14-4.06%$6.51$6.05160,074 shs$88.66 million04/18/2024$6.20$6.40+3.23%$6.82$6.14154,461 shs$91.07 million04/17/2024$5.52$6.20+12.32%$6.49$5.70226,968 shs$88.25 million04/16/2024$5.30$5.52+4.25%$5.54$5.14101,336 shs$78.55 million04/15/2024$5.59$5.30-5.28%$5.73$5.23141,758 shs$75.35 millionSecret energy grid to power millions of homes (Ad)This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details.04/12/2024$5.75$5.59-2.78%$5.84$5.5449,557 shs$79.55 million04/11/2024$5.64$5.75+1.95%$5.89$5.50105,871 shs$81.82 million04/10/2024$6.09$5.64-7.31%$6.05$5.46190,328 shs$80.26 million04/09/2024$5.92$6.09+2.79%$6.12$5.75140,154 shs$86.59 million04/08/2024$6.37$5.92-7.06%$6.46$5.92182,562 shs$84.24 million04/05/2024$6.39$6.37-0.31%$6.60$6.3076,245 shs$90.65 million04/04/2024$6.52$6.39-1.99%$6.66$6.3573,217 shs$90.93 million04/03/2024$6.33$6.52+3.00%$6.52$6.1797,839 shs$92.78 million04/02/2024$6.60$6.33-4.09%$6.65$6.28110,611 shs$90.08 million04/01/2024$6.80$6.60-2.94%$6.91$6.55101,387 shs$93.92 million03/29/2024$6.80$6.80$6.99$6.8046,397 shs$96.76 million03/28/2024$6.92$6.80-1.73%$6.97$6.8046,397 shs$96.76 million03/27/2024$6.68$6.92+3.59%$6.97$6.7657,242 shs$98.47 million03/26/2024$6.72$6.68-0.60%$6.82$6.6464,496 shs$95.06 million03/25/2024$6.67$6.72+0.75%$6.81$6.6548,789 shs$95.63 million03/22/2024$6.98$6.67-4.44%$6.93$6.62119,733 shs$94.91 million03/21/2024$7.13$6.98-2.10%$7.21$6.8263,803 shs$99.33 million03/20/2024$7.02$7.13+1.57%$7.19$6.9243,467 shs$101.46 million03/19/2024$6.87$7.02+2.18%$7.06$6.7575,945 shs$99.90 million03/18/2024$6.92$6.87-0.72%$6.99$6.7851,402 shs$97.76 million03/15/2024$6.96$6.92-0.57%$6.99$6.7278,610 shs$98.47 million03/14/2024$7.24$6.96-3.87%$7.24$6.8166,547 shs$99.06 million03/13/2024$7.27$7.24-0.41%$7.30$7.1055,474 shs$103.05 million03/12/2024$6.94$7.27+4.76%$7.28$7.0572,048 shs$103.45 million03/11/2024$7.09$6.94-2.12%$7.16$6.9040,990 shs$98.76 million03/08/2024$6.94$7.09+2.16%$7.27$7.0378,056 shs$100.89 million03/07/2024$6.87$6.94+1.02%$7.06$6.8567,797 shs$98.76 million03/06/2024$6.66$6.87+3.15%$7.05$6.6589,874 shs$97.76 million Related Companies: Transphorm Stock Price Chart Arteris Stock Price Chart Valens Semiconductor Stock Price Chart Canaan Stock Price Chart Magnachip Semiconductor Stock Price Chart GCT Semiconductor Stock Price Chart QuickLogic Stock Price Chart AXT Stock Price Chart Everspin Technologies Stock Price Chart POET Technologies Stock Price Chart Receive BEEM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beam Global and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BEEM) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s...Weiss Ratings | SponsoredMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...Crypto Swap Profits | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredPlease, take this warning seriously todayWall Street Legend Warns "Mass Bank Run" is Coming Man who predicted 2023 bank run warns it could soon get ...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Beam Global Please log in to your account or sign up in order to add this asset to your watchlist. Share Beam Global With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.