Beam Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	1.43	1.43	1.40	1.40	1.40	-2.10%	428,037
May 18, 2026	1.60	1.61	1.42	1.43	1.43	-17.34%	1,002,255
May 15, 2026	1.80	1.84	1.73	1.73	1.73	-6.49%	581,638
May 14, 2026	1.83	1.91	1.78	1.85	1.85	-	397,968
May 13, 2026	1.67	1.88	1.58	1.85	1.85	9.47%	1,132,698
May 12, 2026	1.80	1.83	1.67	1.69	1.69	-6.11%	763,911
May 11, 2026	1.84	1.87	1.78	1.80	1.80	-3.23%	373,389
May 8, 2026	1.92	1.92	1.81	1.86	1.86	-1.59%	498,540
May 7, 2026	1.85	1.94	1.85	1.89	1.89	0.53%	348,801
May 6, 2026	1.91	1.91	1.82	1.88	1.88	-	396,274
May 5, 2026	1.90	1.92	1.82	1.88	1.88	-0.53%	508,690
May 4, 2026	1.95	1.95	1.85	1.89	1.89	-3.08%	493,102
May 1, 2026	1.89	2.02	1.87	1.95	1.95	2.63%	973,497
Apr 30, 2026	1.95	1.98	1.86	1.90	1.90	-1.04%	754,687
Apr 29, 2026	1.94	1.94	1.86	1.92	1.92	-1.03%	468,437