BEEM Quote, Trading Chart, Beam Global Com

home / stock / beem / beem quote

Stock Information
Company Name: Beam Global Com
Stock Symbol: BEEM
Market: NASDAQ
Menu
BEEM BEEM Quote BEEM Short BEEM News BEEM Articles BEEM Message Board
Get BEEM Alerts

News, Short Squeeze, Breakout and More Instantly...
BEEM Quote
Last:$4.61
Change Percent:-1.29%
Open:$4.71
Previous Close:$4.61
High:$4.75
Low:$4.48
Volume:102,183
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BEEM Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$4.71
Close:$4.61
High:$4.75
Low:$4.48
Volume:102,183
Date:2024-06-27
Open:$4.53
Close:$4.65
High:$4.68
Low:$4.5001
Volume:58,966
Date:2024-06-26
Open:$4.41
Close:$4.5
High:$4.56
Low:$4.3063
Volume:68,477
Date:2024-06-25
Open:$4.84
Close:$4.37
High:$4.84
Low:$4.3
Volume:263,562
Date:2024-06-24
Open:$5.12
Close:$4.82
High:$5.12
Low:$4.73
Volume:135,335
Date:2024-06-21
Open:$5.05
Close:$5.12
High:$5.135
Low:$5
Volume:58,023
Date:2024-06-20
Open:$5.26
Close:$5.06
High:$5.26
Low:$5.05
Volume:110,055
Date:2024-06-19
Open:$5.63
Close:$5.28
High:$5.67
Low:$5.25
Volume:101,956
Date:2024-06-18
Open:$5.63
Close:$5.28
High:$5.67
Low:$5.25
Volume:101,956
Date:2024-06-17
Open:$5.72
Close:$5.65
High:$5.8397
Low:$5.56
Volume:55,886
Date:2024-06-14
Open:$5.76
Close:$5.85
High:$5.88
Low:$5.68
Volume:28,909
Date:2024-06-13
Open:$5.86
Close:$5.83
High:$5.9033
Low:$5.74
Volume:42,693
Date:2024-06-12
Open:$5.91
Close:$5.86
High:$5.955
Low:$5.745
Volume:97,561
Date:2024-06-11
Open:$5.75
Close:$5.78
High:$5.8
Low:$5.66
Volume:57,685
Date:2024-06-10
Open:$5.78
Close:$5.75
High:$5.8044
Low:$5.65
Volume:84,007
Date:2024-06-07
Open:$5.95
Close:$5.88
High:$5.96
Low:$5.795
Volume:62,175
Date:2024-06-06
Open:$5.96
Close:$6
High:$6.07
Low:$5.9519
Volume:43,354
Date:2024-06-05
Open:$5.92
Close:$6.02
High:$6.04
Low:$5.915
Volume:102,714
Date:2024-06-04
Open:$5.7
Close:$5.9
High:$5.96
Low:$5.59
Volume:71,624
Date:2024-06-03
Open:$5.88
Close:$5.79
High:$5.9299
Low:$5.53
Volume:119,606