The highest closing price for Beam Global (BEEM) between 2010 and 2020 was $73.78, on December 31, 2020. It was up 321.6% in that time. The latest price is $2.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $35.00 | $75.90 | $26.69 | $73.78 | 18,861,600 |
November 2020 | $16.09 | $37.50 | $15.30 | $34.25 | 16,966,300 |
October 2020 | $12.57 | $17.79 | $12.16 | $16.00 | 7,124,900 |
September 2020 | $13.95 | $14.80 | $10.53 | $12.16 | 4,458,000 |
August 2020 | $14.59 | $15.50 | $10.70 | $13.86 | 4,900,600 |
July 2020 | $9.92 | $15.98 | $8.20 | $14.18 | 7,923,700 |
June 2020 | $8.07 | $10.77 | $6.73 | $9.97 | 1,444,300 |
May 2020 | $8.02 | $9.44 | $6.94 | $7.98 | 849,100 |
April 2020 | $7.28 | $8.12 | $6.31 | $8.05 | 1,181,600 |
March 2020 | $9.46 | $12.85 | $6.10 | $7.59 | 2,321,700 |
February 2020 | $6.47 | $10.95 | $6.47 | $9.40 | 2,125,500 |
January 2020 | $4.63 | $7.19 | $4.28 | $6.45 | 1,141,600 |
December 2019 | $4.60 | $5.64 | $3.90 | $4.66 | 985,100 |
November 2019 | $5.32 | $5.40 | $4.55 | $4.58 | 138,200 |
October 2019 | $5.78 | $6.28 | $5.23 | $5.32 | 250,700 |
September 2019 | $4.99 | $5.90 | $4.61 | $5.77 | 285,300 |
August 2019 | $5.98 | $6.15 | $4.56 | $4.84 | 336,300 |
July 2019 | $5.05 | $6.29 | $4.70 | $5.95 | 488,400 |
June 2019 | $5.28 | $6.30 | $4.52 | $4.94 | 500,700 |
May 2019 | $5.45 | $5.96 | $5.20 | $5.33 | 426,600 |
April 2019 | $9.50 | $9.50 | $5.06 | $5.25 | 653,248 |
March 2019 | $10.45 | $10.50 | $8.45 | $9.05 | 54,594 |
February 2019 | $10.40 | $11.00 | $9.25 | $9.75 | 11,864 |
January 2019 | $10.00 | $11.00 | $8.10 | $10.00 | 17,384 |
December 2018 | $11.50 | $11.50 | $8.00 | $9.75 | 12,350 |
Daily pricing data for Beam Global dates back to 5/3/2010, and may be incomplete.
