5 DAY PERFORMANCE
+13.27%
1 MONTH PERFORMANCE
+11.21%
3 MONTH PERFORMANCE
-23.86%
6 MONTH PERFORMANCE
-31.91%
YEAR-TO-DATE PERFORMANCE
+15.77%
1 YEAR PERFORMANCE
-43.19%
Beam Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $3.58 | $3.67 (2.51%) | $3.76 | $3.46 | 255,068 | $53.96 M |
| 01/02/2025 | $3.25 | $3.57 (9.85%) | $3.77 | $3.24 | 449,681 | $52.49 M |
| 12/31/2024 | $3.29 | $3.17 (-3.65%) | $3.30 | $3.05 | 291,001 | $46.61 M |
| 12/30/2024 | $3.48 | $3.24 (-6.9%) | $3.48 | $3.15 | 296,978 | $47.63 M |
| 12/27/2024 | $3.45 | $3.50 (1.45%) | $3.57 | $3.15 | 553,705 | $51.46 M |
| 12/26/2024 | $2.79 | $3.38 (21.15%) | $3.50 | $2.72 | 823,600 | $49.69 M |
| 12/24/2024 | $2.89 | $2.83 (-2.08%) | $2.89 | $2.73 | 185,500 | $41.61 M |
| 12/23/2024 | $2.89 | $2.87 (-0.69%) | $2.97 | $2.85 | 259,989 | $42.19 M |
| 12/20/2024 | $2.98 | $2.88 (-3.36%) | $3.07 | $2.85 | 293,319 | $42.34 M |
| 12/19/2024 | $3.42 | $2.99 (-12.57%) | $3.42 | $2.92 | 484,836 | $43.96 M |
| 12/18/2024 | $2.91 | $3.16 (8.59%) | $3.54 | $2.90 | 1.04 M | $46.46 M |
| 12/17/2024 | $2.77 | $2.87 (3.61%) | $2.90 | $2.73 | 198,100 | $42.19 M |
| 12/16/2024 | $2.65 | $2.83 (6.79%) | $2.83 | $2.65 | 139,636 | $41.61 M |
| 12/13/2024 | $2.71 | $2.70 (-0.37%) | $2.85 | $2.62 | 185,812 | $39.70 M |
| 12/12/2024 | $2.90 | $2.71 (-6.55%) | $2.94 | $2.68 | 260,811 | $39.84 M |
| 12/11/2024 | $2.92 | $2.93 (0.34%) | $3.01 | $2.75 | 264,028 | $43.08 M |
| 12/10/2024 | $3.02 | $2.88 (-4.64%) | $3.02 | $2.83 | 391,183 | $42.34 M |
| 12/09/2024 | $2.91 | $3.02 (3.78%) | $3.14 | $2.75 | 342,892 | $44.40 M |
| 12/06/2024 | $3.22 | $2.91 (-9.63%) | $3.26 | $2.85 | 441,833 | $42.78 M |
| 12/05/2024 | $3.35 | $3.15 (-5.97%) | $3.39 | $3.11 | 266,224 | $46.31 M |
| 12/04/2024 | $3.31 | $3.30 (-0.3%) | $3.40 | $3.18 | 275,000 | $48.52 M |
| 12/03/2024 | $3.57 | $3.30 (-7.56%) | $3.63 | $3.27 | 341,244 | $48.52 M |
| 12/02/2024 | $3.83 | $3.59 (-6.27%) | $3.86 | $3.56 | 232,493 | $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 |