Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
1.050
+0.010 (0.96%)
At close: Jul 31, 2026, 4:00 PM EDT
1.055
+0.005 (0.48%)
After-hours: Jul 31, 2026, 7:34 PM EDT
Beam Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 147,912 |
| Jul 30, 2026 | 1.00 | 1.05 | 0.99 | 1.04 | 1.04 | 6.25% | 384,604 |
| Jul 29, 2026 | 1.03 | 1.05 | 0.97 | 0.98 | 0.98 | -5.88% | 315,637 |
| Jul 28, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 277,980 |
| Jul 27, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 3.96% | 158,770 |
| Jul 24, 2026 | 1.07 | 1.09 | 1.01 | 1.01 | 1.01 | -7.34% | 349,290 |
| Jul 23, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 348,090 |
| Jul 22, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 569,756 |
| Jul 21, 2026 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 5.88% | 4,332,494 |
| Jul 20, 2026 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 324,987 |
| Jul 17, 2026 | 1.02 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 401,226 |
| Jul 16, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 282,788 |
| Jul 15, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | 0.94% | 499,854 |
| Jul 14, 2026 | 1.08 | 1.14 | 1.04 | 1.06 | 1.06 | -5.36% | 1,283,031 |
| Jul 13, 2026 | 1.17 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 346,992 |
| Jul 10, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | - | 380,651 |
| Jul 9, 2026 | 1.21 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 343,624 |
| Jul 8, 2026 | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | - | 503,855 |
| Jul 7, 2026 | 1.28 | 1.30 | 1.19 | 1.21 | 1.21 | -6.20% | 396,817 |
| Jul 6, 2026 | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | - | 413,129 |
| Jul 2, 2026 | 1.30 | 1.36 | 1.28 | 1.29 | 1.29 | - | 388,831 |
| Jul 1, 2026 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 214,032 |
| Jun 30, 2026 | 1.24 | 1.31 | 1.23 | 1.30 | 1.30 | 5.69% | 423,138 |
| Jun 29, 2026 | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 0.82% | 345,312 |
| Jun 26, 2026 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 736,859 |
| Jun 25, 2026 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -4.00% | 429,749 |
| Jun 24, 2026 | 1.34 | 1.34 | 1.19 | 1.25 | 1.25 | -6.02% | 852,331 |
| Jun 23, 2026 | 1.35 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 649,967 |
| Jun 22, 2026 | 1.33 | 1.45 | 1.29 | 1.39 | 1.39 | 1.46% | 1,035,891 |
| Jun 18, 2026 | 1.27 | 1.41 | 1.27 | 1.37 | 1.37 | 4.58% | 1,904,636 |
| Jun 17, 2026 | 1.31 | 1.41 | 1.28 | 1.31 | 1.31 | -0.76% | 2,845,362 |
| Jun 16, 2026 | 1.47 | 1.48 | 1.21 | 1.32 | 1.32 | 11.86% | 55,527,839 |
| Jun 15, 2026 | 1.20 | 1.25 | 1.16 | 1.18 | 1.18 | 2.61% | 472,934 |
| Jun 12, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 434,207 |
| Jun 11, 2026 | 1.14 | 1.19 | 1.10 | 1.16 | 1.16 | 4.50% | 519,286 |
| Jun 10, 2026 | 1.21 | 1.23 | 1.11 | 1.11 | 1.11 | -9.02% | 709,252 |
| Jun 9, 2026 | 1.31 | 1.33 | 1.19 | 1.22 | 1.22 | -6.87% | 807,941 |
| Jun 8, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | - | 194,586 |
| Jun 5, 2026 | 1.40 | 1.40 | 1.28 | 1.31 | 1.31 | -7.75% | 818,872 |
| Jun 4, 2026 | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | - | 320,278 |
| Jun 3, 2026 | 1.50 | 1.51 | 1.40 | 1.42 | 1.42 | -5.33% | 485,789 |
| Jun 2, 2026 | 1.52 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 358,089 |
| Jun 1, 2026 | 1.52 | 1.64 | 1.51 | 1.52 | 1.52 | - | 631,960 |
| May 29, 2026 | 1.50 | 1.53 | 1.46 | 1.52 | 1.52 | 2.01% | 488,762 |
| May 28, 2026 | 1.47 | 1.54 | 1.44 | 1.49 | 1.49 | 2.05% | 582,681 |
| May 27, 2026 | 1.46 | 1.50 | 1.41 | 1.46 | 1.46 | 2.10% | 308,798 |
| May 26, 2026 | 1.43 | 1.52 | 1.42 | 1.43 | 1.43 | - | 553,462 |
| May 22, 2026 | 1.45 | 1.48 | 1.39 | 1.43 | 1.43 | -0.69% | 472,751 |
| May 21, 2026 | 1.41 | 1.46 | 1.40 | 1.44 | 1.44 | 1.41% | 348,241 |
| May 20, 2026 | 1.42 | 1.44 | 1.33 | 1.42 | 1.42 | 1.43% | 499,029 |