Beam Global (BEEM) Historical Prices & Data

Beam Global
BEEM
(Nasdaq - US)
Closed
4.80
-0.09 (-1.84%)
in:usd•As of: Nov 07, 2024 15:59 UTC -5
After Market:4.77-0.03 (-0.63%)
Open
4.86
High
4.87
Low
4.80

Beam Global Historical Rates

Frequency

Daily

From Oct 8, 2024 to Nov 8, 2024

Date	High	Low	Open	Close	% Change
Nov 7, 2024	4.90	4.77	4.84	4.80	-0.83%
Nov 6, 2024	4.97	4.58	4.95	4.89	-1.21%
Nov 5, 2024	5.13	4.86	4.86	5.11	5.14%
Nov 4, 2024	5.17	4.85	5.02	4.88	-2.79%
Nov 1, 2024	5.12	4.98	5.07	5.03	-0.79%
Oct 31, 2024	5.17	5.00	5.10	5.03	-1.37%
Oct 30, 2024	5.29	5.07	5.10	5.10	0.00%
Oct 29, 2024	5.30	5.10	5.25	5.14	-2.10%
Oct 28, 2024	5.18	4.82	4.82	5.08	5.39%
Oct 25, 2024	4.93	4.77	4.86	4.78	-1.65%
Oct 24, 2024	4.89	4.80	4.87	4.86	-0.21%
Oct 23, 2024	4.98	4.74	4.96	4.84	-2.42%
Oct 22, 2024	5.05	4.90	5.05	4.99	-1.19%
Oct 21, 2024	5.06	4.89	5.05	5.04	-0.20%
Oct 18, 2024	5.15	4.88	4.93	5.04	2.23%
Oct 17, 2024	4.93	4.68	4.77	4.87	2.10%
Oct 16, 2024	4.85	4.55	4.55	4.76	4.62%
Oct 15, 2024	4.65	4.51	4.53	4.52	-0.22%
Oct 14, 2024	4.70	4.50	4.68	4.53	-3.21%
Oct 11, 2024	4.73	4.56	4.57	4.70	2.84%
Oct 10, 2024	4.68	4.51	4.64	4.56	-1.72%
Oct 9, 2024	4.74	4.60	4.70	4.64	-1.28%
Oct 8, 2024	4.73	4.53	4.66	4.62	-0.86%

Highest:5.30

Lowest:4.50

Average:4.86

Difference:0.14

% Change:3.00%

Data Vendor: Xignite Logo

Stocks