Free Trial

Beam Global (BEEM) Stock Chart & Stock Price History

Beam Global logo
$1.45 +0.03 (+2.11%)
Closing price 04:00 PM Eastern
Extended Trading
$1.48 +0.03 (+1.72%)
As of 06:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Beam Global Stock Price Performance

5 Day
Performance
-4.25%
1 Month
Performance
-29.23%
3 Month
Performance
-45.13%
6 Month
Performance
-70.87%
Year-To-Date
Performance
-53.79%
1 Year
Performance
-77.60%
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.

BEEM Stock Chart for Friday, May, 2, 2025

Beam Global Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$1.43$1.42
-0.70%
$1.48$1.4141,771 shs$22.00 million
04/30/2025$1.48$1.43
-3.38%
$1.47$1.4162,129 shs$22.16 million
04/29/2025$1.53$1.48
-3.27%
$1.52$1.4689,888 shs$22.93 million
04/28/2025$1.53$1.53$1.58$1.5044,330 shs$23.71 million
04/25/2025$1.43$1.53
+6.99%
$1.58$1.4398,399 shs$23.71 million
04/24/2025$1.39$1.43
+2.88%
$1.45$1.35119,703 shs$22.16 million
04/23/2025$1.39$1.39$1.44$1.3785,133 shs$21.54 million
04/22/2025$1.40$1.39
-0.71%
$1.43$1.33162,472 shs$21.54 million
04/21/2025$1.45$1.40
-3.45%
$1.48$1.3755,771 shs$21.69 million
04/18/2025$1.45$1.45$1.45$1.33144,481 shs$21.42 million
04/17/2025$1.35$1.45
+7.41%
$1.45$1.33144,481 shs$21.42 million
04/16/2025$1.44$1.35
-6.25%
$1.48$1.35189,499 shs$19.95 million
04/15/2025$1.57$1.44
-8.28%
$1.56$1.40255,032 shs$21.28 million
04/14/2025$1.76$1.57
-10.80%
$2.00$1.55425,240 shs$23.20 million
04/11/2025$1.69$1.76
+4.14%
$1.81$1.671.11 million shs$26.00 million
04/10/2025$1.69$1.69$1.75$1.6393,044 shs$24.97 million
04/09/2025$1.52$1.69
+11.18%
$1.72$1.50134,184 shs$24.97 million
04/09/2025$1.52$1.69
+11.18%
$1.72$1.50134,184 shs$24.97 million
04/08/2025$1.73$1.52
-12.14%
$1.83$1.52150,799 shs$22.46 million
04/08/2025$1.73$1.52
-12.14%
$1.83$1.52150,799 shs$22.46 million
04/07/2025$1.79$1.73
-3.35%
$1.85$1.62107,886 shs$25.56 million
04/04/2025$1.99$1.79
-10.05%
$1.92$1.71251,682 shs$26.45 million
04/03/2025$2.07$1.99
-3.86%
$2.13$1.91146,300 shs$29.40 million
04/02/2025$2.12$2.07
-2.36%
$2.18$2.04106,415 shs$30.58 million
04/01/2025$2.04$2.12
+3.92%
$2.13$2.0078,097 shs$31.32 million

This page (NASDAQ:BEEM) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners