EAT is up +49.38%% since April’24 pick View All Top Buy Picks

Range Low Price High Price Comment
30 days $0.0154 $0.0354 Tuesday, 25th Jun 2024 BEAMUSD stock ended at $0.0172. This is 10.84% more than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 7.89% from a day low at $0.0161 to a day high of $0.0173.
90 days $0.0154 $0.0403
52 weeks $0.0088 $0.124

Historical Beam USD prices

Date Open High Low Close Volume
Jun 25, 2024 $0.0162 $0.0173 $0.0161 $0.0172 15 945 713
Jun 24, 2024 $0.0161 $0.0165 $0.0154 $0.0156 20 807 690
Jun 23, 2024 $0.0169 $0.0173 $0.0165 $0.0165 7 862 583
Jun 22, 2024 $0.0174 $0.0174 $0.0169 $0.0170 8 985 351
Jun 21, 2024 $0.0178 $0.0180 $0.0171 $0.0174 15 359 594
Jun 20, 2024 $0.0186 $0.0192 $0.0178 $0.0183 21 574 074
Jun 19, 2024 $0.0183 $0.0197 $0.0182 $0.0188 19 880 536
Jun 18, 2024 $0.0187 $0.0187 $0.0170 $0.0175 25 334 848
Jun 17, 2024 $0.0202 $0.0203 $0.0185 $0.0190 19 672 186
Jun 16, 2024 $0.0195 $0.0202 $0.0191 $0.0201 9 988 647
Jun 15, 2024 $0.0199 $0.0201 $0.0195 $0.0195 10 522 934
Jun 14, 2024 $0.0209 $0.0211 $0.0190 $0.0192 16 830 648
Jun 13, 2024 $0.0223 $0.0226 $0.0211 $0.0212 18 195 626
Jun 12, 2024 $0.0214 $0.0234 $0.0209 $0.0223 18 505 456
Jun 11, 2024 $0.0225 $0.0226 $0.0211 $0.0217 17 923 766
Jun 10, 2024 $0.0235 $0.0236 $0.0225 $0.0226 12 740 975
Jun 09, 2024 $0.0230 $0.0235 $0.0226 $0.0234 10 271 477
Jun 08, 2024 $0.0238 $0.0239 $0.0229 $0.0229 15 948 592
Jun 07, 2024 $0.0257 $0.0258 $0.0224 $0.0236 29 660 722
Jun 06, 2024 $0.0278 $0.0279 $0.0255 $0.0255 30 195 048
Jun 05, 2024 $0.0282 $0.0283 $0.0275 $0.0280 15 804 406
Jun 04, 2024 $0.0279 $0.0284 $0.0274 $0.0281 21 294 178
Jun 03, 2024 $0.0281 $0.0283 $0.0272 $0.0282 34 437 636
Jun 02, 2024 $0.0295 $0.0296 $0.0277 $0.0279 25 372 576
Jun 01, 2024 $0.0285 $0.0307 $0.0284 $0.0295 67 267 872

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BEAMUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the BEAMUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BEAMUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!