BEEM - Beam Global
1.48
0.050 3.378%
Share volume: 125,347
Last Updated: 05-08-2025
Electronic Equipment/Electronic Components & Accessories:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$1.43
0.05
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $1.44 | $1.44 | $1.51 | $1.51 | $1.43 | $1.43 | $1.48 | $1.48 | 125,347 | $125,347.00 |
| 05-07-2025 | $1.45 | $1.45 | $1.45 | $1.45 | $1.41 | $1.41 | $1.43 | $1.43 | 100,248 | $100,248.00 |
| 05-06-2025 | $1.46 | $1.46 | $1.48 | $1.48 | $1.40 | $1.40 | $1.41 | $1.41 | 66,317 | $66,317.00 |
| 05-05-2025 | $1.45 | $1.45 | $1.48 | $1.48 | $1.45 | $1.45 | $1.46 | $1.46 | 29,262 | $29,262.00 |
| 05-02-2025 | $1.43 | $1.43 | $1.48 | $1.48 | $1.43 | $1.43 | $1.45 | $1.45 | 61,980 | $61,980.00 |
| 05-01-2025 | $1.43 | $1.43 | $1.48 | $1.48 | $1.41 | $1.41 | $1.42 | $1.42 | 42,157 | $42,157.00 |
| 04-30-2025 | $1.47 | $1.47 | $1.47 | $1.47 | $1.41 | $1.41 | $1.43 | $1.43 | 62,278 | $62,278.00 |
| 04-29-2025 | $1.52 | $1.52 | $1.52 | $1.52 | $1.46 | $1.46 | $1.48 | $1.48 | 90,223 | $90,223.00 |
| 04-28-2025 | $1.54 | $1.54 | $1.58 | $1.58 | $1.50 | $1.50 | $1.53 | $1.53 | 45,265 | $45,265.00 |
| 04-25-2025 | $1.43 | $1.43 | $1.58 | $1.58 | $1.43 | $1.43 | $1.53 | $1.53 | 99,638 | $99,638.00 |
