The closing price for Beam Global (BEEM) last year was $3.17, on December 31. It was down 54.6% for the year. The latest price is $3.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $3.29 | $3.30 | $3.05 | $3.17 | 290,900 |
December 30 2024 | $3.48 | $3.48 | $3.15 | $3.24 | 296,600 |
December 27 2024 | $3.45 | $3.57 | $3.15 | $3.50 | 553,700 |
December 26 2024 | $2.79 | $3.50 | $2.72 | $3.38 | 820,600 |
December 24 2024 | $2.89 | $2.89 | $2.73 | $2.83 | 185,500 |
December 23 2024 | $2.89 | $2.97 | $2.85 | $2.87 | 259,700 |
December 20 2024 | $2.98 | $3.07 | $2.85 | $2.88 | 293,300 |
December 19 2024 | $3.42 | $3.42 | $2.92 | $2.99 | 483,900 |
December 18 2024 | $2.91 | $3.54 | $2.90 | $3.16 | 1,042,400 |
December 17 2024 | $2.77 | $2.90 | $2.73 | $2.87 | 198,100 |
December 16 2024 | $2.65 | $2.83 | $2.65 | $2.83 | 139,400 |
December 13 2024 | $2.71 | $2.85 | $2.62 | $2.70 | 185,800 |
December 12 2024 | $2.90 | $2.94 | $2.68 | $2.71 | 260,500 |
December 11 2024 | $2.92 | $3.01 | $2.75 | $2.93 | 264,000 |
December 10 2024 | $3.02 | $3.02 | $2.83 | $2.88 | 391,100 |
December 09 2024 | $2.91 | $3.14 | $2.75 | $3.02 | 342,800 |
December 06 2024 | $3.22 | $3.26 | $2.85 | $2.91 | 441,800 |
December 05 2024 | $3.35 | $3.39 | $3.11 | $3.15 | 266,100 |
December 04 2024 | $3.31 | $3.40 | $3.18 | $3.30 | 275,000 |
December 03 2024 | $3.57 | $3.63 | $3.27 | $3.30 | 341,200 |
December 02 2024 | $3.83 | $3.86 | $3.56 | $3.59 | 232,400 |
November 29 2024 | $3.77 | $3.91 | $3.69 | $3.87 | 208,300 |
November 27 2024 | $3.95 | $4.03 | $3.73 | $3.77 | 254,700 |
November 26 2024 | $4.15 | $4.23 | $3.82 | $3.90 | 260,000 |
November 25 2024 | $4.17 | $4.24 | $4.12 | $4.18 | 88,200 |
Daily pricing data for Beam Global dates back to 5/3/2010, and may be incomplete.
