The highest closing price for Beam Global (BEEM) all-time was $73.78, on December 31, 2020. The latest price is $3.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $2.86 | $3.74 | $2.82 | $3.38 | 5,301,600 |
September 2025 | $2.70 | $3.22 | $2.22 | $2.88 | 37,882,600 |
August 2025 | $2.25 | $3.07 | $2.10 | $2.74 | 4,328,734 |
July 2025 | $1.49 | $3.40 | $1.40 | $2.32 | 14,810,710 |
June 2025 | $1.61 | $1.82 | $1.39 | $1.46 | 24,728,300 |
May 2025 | $1.43 | $2.10 | $1.40 | $1.61 | 2,876,400 |
April 2025 | $2.07 | $2.18 | $1.33 | $1.43 | 3,976,800 |
March 2025 | $2.34 | $2.39 | $1.95 | $2.04 | 1,929,000 |
February 2025 | $2.53 | $2.80 | $2.12 | $2.38 | 2,640,700 |
January 2025 | $3.25 | $3.99 | $2.60 | $2.67 | 5,115,000 |
December 2024 | $3.83 | $3.86 | $2.62 | $3.17 | 7,564,800 |
November 2024 | $5.07 | $5.17 | $3.69 | $3.87 | 3,480,100 |
October 2024 | $4.92 | $5.31 | $4.50 | $5.03 | 1,693,300 |
September 2024 | $4.68 | $5.57 | $4.35 | $4.91 | 1,691,900 |
August 2024 | $6.10 | $6.25 | $4.57 | $4.69 | 2,565,000 |
July 2024 | $4.60 | $7.68 | $4.35 | $6.09 | 7,175,700 |
June 2024 | $5.88 | $6.07 | $4.30 | $4.61 | 1,660,200 |
May 2024 | $6.57 | $6.72 | $5.53 | $5.82 | 2,669,300 |
April 2024 | $6.80 | $6.91 | $5.14 | $6.50 | 2,559,400 |
March 2024 | $6.99 | $7.30 | $6.61 | $6.80 | 1,426,300 |
February 2024 | $6.78 | $8.48 | $6.61 | $7.00 | 2,598,000 |
January 2024 | $6.99 | $7.35 | $5.54 | $6.83 | 2,757,600 |
December 2023 | $5.76 | $7.99 | $5.00 | $7.09 | 5,405,300 |
November 2023 | $5.50 | $7.42 | $5.22 | $5.72 | 3,076,200 |
October 2023 | $7.38 | $7.96 | $5.25 | $5.48 | 2,547,500 |
Daily pricing data for Beam Global dates back to 5/3/2010, and may be incomplete.
