home / stock / beem / beem quote
Last: | $4.82 |
---|---|
Change Percent: | 0.0% |
Open: | $5.12 |
Close: | $4.82 |
High: | $5.12 |
Low: | $4.73 |
Volume: | 132,982 |
Last Trade Date Time: | 06/24/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.82 | $5.12 | $4.82 | $5.12 | $4.73 | 132,982 | 06-24-2024 |
$5.12 | $5.05 | $5.12 | $5.135 | $5 | 58,023 | 06-21-2024 |
$5.06 | $5.26 | $5.06 | $5.26 | $5.05 | 110,055 | 06-20-2024 |
$5.28 | $5.63 | $5.28 | $5.67 | $5.25 | 101,956 | 06-19-2024 |
$5.28 | $5.63 | $5.28 | $5.67 | $5.25 | 101,956 | 06-18-2024 |
$5.65 | $5.72 | $5.65 | $5.8397 | $5.56 | 55,886 | 06-17-2024 |
$5.85 | $5.76 | $5.85 | $5.88 | $5.68 | 28,909 | 06-14-2024 |
$5.83 | $5.86 | $5.83 | $5.9033 | $5.74 | 42,693 | 06-13-2024 |
$5.86 | $5.91 | $5.86 | $5.955 | $5.745 | 97,561 | 06-12-2024 |
$5.78 | $5.75 | $5.78 | $5.8 | $5.66 | 57,685 | 06-11-2024 |
$5.75 | $5.78 | $5.75 | $5.8044 | $5.65 | 84,007 | 06-10-2024 |
$5.88 | $5.95 | $5.88 | $5.96 | $5.795 | 62,175 | 06-07-2024 |
$6 | $5.96 | $6 | $6.07 | $5.9519 | 43,354 | 06-06-2024 |
$6.02 | $5.92 | $6.02 | $6.04 | $5.915 | 102,714 | 06-05-2024 |
$5.9 | $5.7 | $5.9 | $5.96 | $5.59 | 71,624 | 06-04-2024 |
$5.79 | $5.88 | $5.79 | $5.9299 | $5.53 | 119,606 | 06-03-2024 |
$5.82 | $6.14 | $5.82 | $6.14 | $5.75 | 138,741 | 05-31-2024 |
$5.98 | $6.18 | $5.98 | $6.25 | $5.9606 | 80,713 | 05-30-2024 |
$6.18 | $6.06 | $6.18 | $6.27 | $6.06 | 102,062 | 05-29-2024 |
$6.11 | $6.16 | $6.11 | $6.45 | $6.11 | 145,345 | 05-28-2024 |
News, Short Squeeze, Breakout and More Instantly...
Beam Global Com Company Name:
BEEM Stock Symbol:
NASDAQ Market:
SAN DIEGO, June 13, 2024 (GLOBE NEWSWIRE) -- Beam Global , (Nasdaq: BEEM ), a leading provider of innovative and sustainable infrastructure solutions for the electrification of transportation and energy security, announced that the City of Vacaville has deployed three EV ARCȒ...