-
5 DAY PERFORMANCE
-7.16% -
1 MONTH PERFORMANCE
-30.42% -
3 MONTH PERFORMANCE
-21.52% -
6 MONTH PERFORMANCE
-39.55% -
YEAR-TO-DATE PERFORMANCE
-50.63% -
1 YEAR PERFORMANCE
-39.02%
Beam Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $3.57 | $3.50 (-1.96%) | $3.63 | $3.45 | 134,043 | |
| 12/02/2024 | $3.83 | $3.59 (-6.27%) | $3.86 | $3.56 | 232,335 | $52.78 M |
| 11/29/2024 | $3.77 | $3.87 (2.65%) | $3.91 | $3.69 | 208,335 | $56.90 M |
| 11/27/2024 | $3.95 | $3.77 (-4.56%) | $4.03 | $3.73 | 254,980 | $55.43 M |
| 11/26/2024 | $4.15 | $3.90 (-6.02%) | $4.23 | $3.82 | 260,000 | $57.34 M |
| 11/25/2024 | $4.17 | $4.18 (0.24%) | $4.24 | $4.12 | 88,241 | $61.45 M |
| 11/22/2024 | $4.08 | $4.16 (1.96%) | $4.25 | $4.05 | 131,440 | $61.16 M |
| 11/21/2024 | $4.11 | $4.08 (-0.73%) | $4.25 | $4.02 | 130,400 | $59.98 M |
| 11/20/2024 | $4.09 | $4.06 (-0.73%) | $4.09 | $3.82 | 147,900 | $59.69 M |
| 11/19/2024 | $4.30 | $3.95 (-8.14%) | $4.35 | $3.90 | 384,904 | $58.07 M |
| 11/18/2024 | $4.20 | $4.35 (3.57%) | $4.55 | $4.19 | 221,884 | $63.95 M |
| 11/15/2024 | $4.39 | $4.24 (-3.42%) | $4.39 | $3.90 | 351,448 | $62.34 M |
| 11/14/2024 | $4.21 | $4.23 (0.48%) | $4.34 | $4.13 | 103,700 | $62.19 M |
| 11/13/2024 | $4.40 | $4.23 (-3.86%) | $4.46 | $4.18 | 162,946 | $62.19 M |
| 11/12/2024 | $4.51 | $4.39 (-2.66%) | $4.54 | $4.29 | 158,331 | $64.54 M |
| 11/11/2024 | $4.89 | $4.51 (-7.77%) | $4.89 | $4.37 | 227,774 | $66.31 M |
| 11/08/2024 | $4.76 | $4.86 (2.1%) | $4.89 | $4.65 | 124,647 | $70.63 M |
| 11/07/2024 | $4.84 | $4.80 (-0.83%) | $4.90 | $4.77 | 73,800 | $69.76 M |
| 11/06/2024 | $4.95 | $4.89 (-1.21%) | $4.97 | $4.58 | 200,922 | $71.07 M |
| 11/05/2024 | $4.86 | $5.11 (5.14%) | $5.13 | $4.86 | 66,400 | $74.26 M |
| 11/04/2024 | $5.02 | $4.88 (-2.79%) | $5.17 | $4.85 | 135,324 | $70.92 M |
| 11/01/2024 | $5.07 | $5.03 (-0.79%) | $5.12 | $4.98 | 49,227 | $73.10 M |
| 10/31/2024 | $5.10 | $5.03 (-1.37%) | $5.17 | $5.00 | 55,663 | $73.10 M |
| 10/30/2024 | $5.10 | $5.10 (0%) | $5.29 | $5.07 | 73,634 | $74.12 M |
| 10/29/2024 | $5.25 | $5.14 (-2.1%) | $5.31 | $5.10 | 122,100 | $74.70 M |
| 10/28/2024 | $4.82 | $5.08 (5.39%) | $5.18 | $4.82 | 118,913 | $73.83 M |
| 10/25/2024 | $4.86 | $4.78 (-1.65%) | $4.93 | $4.77 | 48,115 | $69.47 M |
| 10/24/2024 | $4.87 | $4.86 (-0.21%) | $4.89 | $4.80 | 35,400 | $70.63 M |
| 10/23/2024 | $4.96 | $4.84 (-2.42%) | $4.98 | $4.74 | 61,555 | $70.34 M |
| 10/22/2024 | $5.05 | $4.99 (-1.19%) | $5.05 | $4.90 | 39,800 | $72.52 M |
| 10/21/2024 | $5.05 | $5.04 (-0.2%) | $5.06 | $4.89 | 91,069 | $73.25 M |
| 10/18/2024 | $4.93 | $5.04 (2.23%) | $5.15 | $4.88 | 113,300 | $73.25 M |
| 10/17/2024 | $4.77 | $4.87 (2.1%) | $4.93 | $4.68 | 104,471 | $70.78 M |
| 10/16/2024 | $4.55 | $4.76 (4.62%) | $4.85 | $4.55 | 96,309 | $69.18 M |
| 10/15/2024 | $4.53 | $4.52 (-0.22%) | $4.65 | $4.51 | 58,600 | $65.69 M |
| 10/14/2024 | $4.68 | $4.53 (-3.21%) | $4.70 | $4.50 | 97,808 | $65.83 M |
| 10/11/2024 | $4.57 | $4.70 (2.84%) | $4.73 | $4.56 | 84,900 | $68.31 M |
| 10/10/2024 | $4.64 | $4.56 (-1.72%) | $4.68 | $4.51 | 55,500 | $66.27 M |
| 10/09/2024 | $4.70 | $4.64 (-1.28%) | $4.74 | $4.60 | 62,300 | $67.43 M |
| 10/08/2024 | $4.66 | $4.62 (-0.86%) | $4.73 | $4.53 | 92,508 | $67.14 M |
| 10/07/2024 | $4.77 | $4.75 (-0.42%) | $4.83 | $4.70 | 77,403 | $69.03 M |
| 10/04/2024 | $4.87 | $4.82 (-1.03%) | $4.87 | $4.71 | 52,220 | $70.05 M |
| 10/03/2024 | $4.82 | $4.87 (1.04%) | $4.94 | $4.82 | 39,229 | $70.78 M |
| 10/02/2024 | $4.80 | $4.87 (1.46%) | $4.99 | $4.80 | 49,000 | $70.78 M |
| 10/01/2024 | $4.92 | $4.78 (-2.85%) | $4.96 | $4.70 | 64,410 | $69.47 M |
| 09/30/2024 | $4.98 | $4.91 (-1.41%) | $5.03 | $4.87 | 47,009 | $71.36 M |
| 09/27/2024 | $4.96 | $4.99 (0.6%) | $5.05 | $4.85 | 81,314 | $72.52 M |
| 09/26/2024 | $4.92 | $4.89 (-0.61%) | $4.93 | $4.74 | 77,820 | $71.07 M |
| 09/25/2024 | $4.96 | $4.85 (-2.22%) | $5.00 | $4.83 | 24,138 | $70.49 M |
| 09/24/2024 | $4.93 | $4.95 (0.41%) | $5.05 | $4.79 | 69,729 | $71.94 M |
| 09/23/2024 | $4.95 | $4.83 (-2.42%) | $5.00 | $4.83 | 60,223 | $70.19 M |
| 09/20/2024 | $5.14 | $4.95 (-3.7%) | $5.27 | $4.79 | 149,857 | $71.94 M |
| 09/19/2024 | $5.52 | $5.14 (-6.88%) | $5.52 | $5.09 | 72,688 | $74.70 M |
| 09/18/2024 | $5.50 | $5.32 (-3.27%) | $5.57 | $5.20 | 80,030 | $77.32 M |
| 09/17/2024 | $5.28 | $5.43 (2.84%) | $5.45 | $5.28 | 67,762 | $78.91 M |
| 09/16/2024 | $5.51 | $5.36 (-2.72%) | $5.51 | $5.13 | 62,229 | $77.90 M |
| 09/13/2024 | $5.22 | $5.29 (1.34%) | $5.50 | $5.22 | 64,959 | $76.88 M |
| 09/12/2024 | $5.20 | $5.27 (1.35%) | $5.30 | $5.09 | 37,739 | $76.59 M |
| 09/11/2024 | $4.92 | $5.20 (5.69%) | $5.29 | $4.88 | 78,400 | $75.57 M |
| 09/10/2024 | $4.99 | $4.98 (-0.2%) | $5.03 | $4.70 | 60,900 | $72.37 M |
| 09/09/2024 | $4.67 | $4.93 (5.57%) | $5.17 | $4.63 | 123,368 | $71.65 M |
| 09/06/2024 | $4.75 | $4.57 (-3.79%) | $4.83 | $4.47 | 53,307 | $66.42 M |
| 09/05/2024 | $4.49 | $4.80 (6.9%) | $4.84 | $4.49 | 175,200 | $69.76 M |
| 09/04/2024 | $4.46 | $4.46 (0%) | $4.64 | $4.36 | 116,210 | $64.82 M |
| 09/03/2024 | $4.68 | $4.46 (-4.7%) | $4.75 | $4.35 | 189,940 | $64.82 M |