Ad
BEEM Quote Trading Chart Beam Global Com
home / stock / beem / beem quote
$15.86 Last:
11.69% Change Percent:
$15.8 Open:
$14.20 Previous Close:
$15.9699 High:
$15.65 Low:
86,294 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BEEM Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-18 | 15.8 | 14.2 | 15.9699 | 15.65 | 86,294 |
| 2022-08-17 | 16.46 | 14.2 | 16.46 | 15.71 | 104,973 |
| 2022-08-16 | 17.01 | 14.2 | 17.02 | 16.1 | 144,434 |
| 2022-08-15 | 17.01 | 14.2 | 17.6 | 16.25 | 253,903 |
| 2022-08-12 | 16.07 | 14.2 | 17.95 | 15.25 | 347,075 |
| 2022-08-11 | 16.95 | 14.2 | 17.4597 | 15.7382 | 240,059 |
| 2022-08-10 | 16.24 | 14.2 | 16.93 | 15.65 | 204,010 |
| 2022-08-09 | 16.51 | 14.2 | 16.61 | 15.51 | 169,711 |
| 2022-08-08 | 16.2 | 14.2 | 17.83 | 16.2 | 271,632 |
| 2022-08-05 | 15.58 | 14.2 | 16.27 | 15.3387 | 151,527 |
| 2022-08-04 | 16.13 | 14.2 | 16.58 | 15.44 | 124,466 |
| 2022-08-03 | 15.32 | 14.2 | 16.2 | 15.15 | 175,147 |
| 2022-08-02 | 14.18 | 14.2 | 15.9 | 14 | 166,742 |
| 2022-08-01 | 15.6 | 14.2 | 15.7 | 14.05 | 244,153 |
| 2022-07-29 | 14.94 | 14.2 | 16.2 | 14.66 | 204,070 |
| 2022-07-28 | 14.2 | 14.2 | 15.3499 | 14 | 329,876 |
| 2022-07-26 | 13.25 | 13.25 | 13.38 | 12.873 | 57,054 |
| 2022-07-25 | 13.02 | 13.14 | 13.4599 | 12.75 | 82,501 |
| 2022-07-19 | 13.8 | 13.42 | 13.91 | 13.25 | 126,530 |
| 2022-07-18 | 13.58 | 13.54 | 13.97 | 13.51 | 121,419 |
Beam Global Com Company Name:
BEEM Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Ad
Ad
-
SAN DIEGO, Aug. 12, 2022 (GLOBE NEWSWIRE) -- Beam Global , (Nasdaq: BEEM , BEEMW), (the “Company”), the leading provider of innovative sustainable products and technologies for electric vehicle (EV) charging, energy storage, energy security and outdoor media, t...
-
SAN DIEGO, Aug. 05, 2022 (GLOBE NEWSWIRE) -- Beam Global , (Nasdaq: BEEM , BEEMW), (the “Company”), the leading provider of innovative sustainable products and technologies for electric vehicle (EV) charging, energy storage, energy security and outdoor media, a...
-
SAN DIEGO, July 28, 2022 (GLOBE NEWSWIRE) -- Beam Global , (Nasdaq: BEEM , BEEMW), the leading provider of innovative sustainable products and technologies for electric vehicle (EV) charging, energy storage, energy security and outdoor media, announced a $927k order for Beam...
Ad
