NASDAQ:BEEM
Beam Global Stock Price (Quote)
$6.22
+0.0050 (+0.0805%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 BEEM stock ended at $6.22. This is 0.0805% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.76% from a day low at $6.09 to a day high of $6.38. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $6.33 | $6.38 | $6.09 | $6.22 | 155 280 |
| May 03, 2024 | $6.61 | $6.65 | $6.15 | $6.21 | 92 936 |
| May 02, 2024 | $6.51 | $6.60 | $6.40 | $6.54 | 30 119 |
| May 01, 2024 | $6.57 | $6.66 | $6.32 | $6.50 | 43 648 |
| Apr 30, 2024 | $6.40 | $6.65 | $6.28 | $6.50 | 86 616 |
| Apr 29, 2024 | $6.58 | $6.64 | $6.27 | $6.39 | 85 970 |
| Apr 26, 2024 | $6.43 | $6.58 | $6.33 | $6.54 | 66 353 |
| Apr 25, 2024 | $6.21 | $6.59 | $6.19 | $6.43 | 63 920 |
| Apr 24, 2024 | $6.67 | $6.68 | $6.23 | $6.33 | 75 254 |
| Apr 23, 2024 | $5.92 | $6.65 | $5.92 | $6.60 | 121 267 |
| Apr 22, 2024 | $6.15 | $6.15 | $5.66 | $5.93 | 127 914 |
| Apr 19, 2024 | $6.36 | $6.51 | $6.05 | $6.14 | 159 809 |
| Apr 18, 2024 | $6.56 | $6.82 | $6.14 | $6.40 | 154 459 |
| Apr 17, 2024 | $5.70 | $6.49 | $5.70 | $6.20 | 224 808 |
| Apr 16, 2024 | $5.59 | $5.59 | $5.14 | $5.52 | 101 298 |
| Apr 15, 2024 | $5.59 | $5.73 | $5.23 | $5.30 | 141 363 |
| Apr 12, 2024 | $5.72 | $5.84 | $5.54 | $5.59 | 49 364 |
| Apr 11, 2024 | $5.64 | $5.89 | $5.50 | $5.75 | 105 688 |
| Apr 10, 2024 | $6.00 | $6.05 | $5.46 | $5.64 | 190 278 |
| Apr 09, 2024 | $5.96 | $6.12 | $5.75 | $6.09 | 140 090 |
| Apr 08, 2024 | $6.46 | $6.46 | $5.92 | $5.92 | 169 060 |
| Apr 05, 2024 | $6.32 | $6.60 | $6.30 | $6.37 | 76 038 |
| Apr 04, 2024 | $6.59 | $6.66 | $6.35 | $6.39 | 73 217 |
| Apr 03, 2024 | $6.25 | $6.52 | $6.17 | $6.52 | 97 720 |
| Apr 02, 2024 | $6.65 | $6.65 | $6.28 | $6.33 | 110 523 |
