The highest closing price for Beam Global (BEEM) last month was $1.97, on April 22. It was up 25.8% for the month. The latest price is $1.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $1.95 | $1.98 | $1.86 | $1.90 | 754,400 |
April 29 2026 | $1.94 | $1.94 | $1.86 | $1.92 | 468,200 |
April 28 2026 | $1.81 | $1.97 | $1.75 | $1.94 | 633,300 |
April 27 2026 | $1.94 | $1.94 | $1.81 | $1.86 | 355,600 |
April 24 2026 | $1.83 | $2.00 | $1.82 | $1.93 | 951,600 |
April 23 2026 | $1.93 | $1.94 | $1.75 | $1.80 | 1,576,600 |
April 22 2026 | $1.53 | $2.03 | $1.53 | $1.97 | 6,778,200 |
April 21 2026 | $1.55 | $1.57 | $1.51 | $1.52 | 226,800 |
April 20 2026 | $1.50 | $1.54 | $1.49 | $1.54 | 255,300 |
April 17 2026 | $1.52 | $1.54 | $1.50 | $1.52 | 258,700 |
April 16 2026 | $1.53 | $1.54 | $1.49 | $1.51 | 228,300 |
April 15 2026 | $1.50 | $1.55 | $1.50 | $1.54 | 361,500 |
April 14 2026 | $1.49 | $1.52 | $1.47 | $1.50 | 234,400 |
April 13 2026 | $1.52 | $1.53 | $1.45 | $1.49 | 468,300 |
April 10 2026 | $1.55 | $1.55 | $1.46 | $1.52 | 849,700 |
April 09 2026 | $1.58 | $1.67 | $1.58 | $1.63 | 731,600 |
April 08 2026 | $1.54 | $1.57 | $1.50 | $1.56 | 293,200 |
April 07 2026 | $1.51 | $1.51 | $1.45 | $1.48 | 99,500 |
April 06 2026 | $1.45 | $1.55 | $1.45 | $1.54 | 237,800 |
April 02 2026 | $1.44 | $1.49 | $1.43 | $1.47 | 97,700 |
April 01 2026 | $1.51 | $1.51 | $1.46 | $1.48 | 179,300 |
Daily pricing data for Beam Global dates back to 5/3/2010, and may be incomplete.