Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
0.9594
-0.0346 (-3.48%)
At close: Oct 15, 2026, 4:00 PM EDT
0.9004
-0.0590 (-6.15%)
After-hours: Oct 15, 2026, 7:58 PM EDT
Beam Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.03 | 1.05 | 0.86 | 0.96 | 0.96 | -3.48% | 29,436,125 |
| Oct 14, 2026 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -3.96% | 303,520 |
| Oct 13, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 1.47% | 248,446 |
| Oct 12, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -4.67% | 223,516 |
| Oct 9, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 199,135 |
| Oct 8, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 309,682 |
| Oct 7, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 911,862 |
| Oct 6, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | - | 214,114 |
| Oct 5, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 148,527 |
| Oct 2, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | - | 333,316 |
| Oct 1, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 269,134 |
| Sep 30, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 0.89% | 157,367 |
| Sep 29, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 253,712 |
| Sep 28, 2026 | 1.19 | 1.21 | 1.13 | 1.14 | 1.14 | -4.20% | 196,854 |
| Sep 25, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 127,797 |
| Sep 24, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | -1.22% | 149,503 |
| Sep 23, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -4.30% | 308,298 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -4.48% | 1,219,910 |
| Sep 21, 2026 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | 1.52% | 300,522 |
| Sep 18, 2026 | 1.36 | 1.36 | 1.29 | 1.32 | 1.32 | -2.22% | 326,138 |
| Sep 17, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.35 | - | 273,893 |
| Sep 16, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 354,183 |
| Sep 15, 2026 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 414,329 |
| Sep 14, 2026 | 1.42 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 421,470 |
| Sep 11, 2026 | 1.40 | 1.46 | 1.38 | 1.43 | 1.43 | 3.62% | 228,639 |
| Sep 10, 2026 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | -0.72% | 355,831 |
| Sep 9, 2026 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 240,981 |
| Sep 8, 2026 | 1.41 | 1.47 | 1.40 | 1.42 | 1.42 | 0.71% | 262,850 |
| Sep 4, 2026 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 355,198 |
| Sep 3, 2026 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | 1.43% | 293,100 |
| Sep 2, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 271,940 |
| Sep 1, 2026 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -2.11% | 482,098 |
| Aug 31, 2026 | 1.47 | 1.48 | 1.41 | 1.42 | 1.42 | -3.40% | 652,620 |
| Aug 28, 2026 | 1.53 | 1.56 | 1.43 | 1.47 | 1.47 | -5.77% | 686,649 |
| Aug 27, 2026 | 1.68 | 1.69 | 1.53 | 1.56 | 1.56 | -8.77% | 1,489,152 |
| Aug 26, 2026 | 1.35 | 1.75 | 1.33 | 1.71 | 1.71 | 25.74% | 4,802,031 |
| Aug 25, 2026 | 1.45 | 1.48 | 1.36 | 1.36 | 1.36 | -4.90% | 1,187,089 |
| Aug 24, 2026 | 1.53 | 1.57 | 1.42 | 1.43 | 1.43 | -8.92% | 1,110,744 |
| Aug 21, 2026 | 1.36 | 1.64 | 1.35 | 1.57 | 1.57 | 15.44% | 5,480,295 |
| Aug 20, 2026 | 1.39 | 1.45 | 1.29 | 1.36 | 1.36 | 12.40% | 20,602,372 |
| Aug 19, 2026 | 1.15 | 1.25 | 1.13 | 1.21 | 1.21 | 5.22% | 4,037,854 |
| Aug 18, 2026 | 1.15 | 1.17 | 1.08 | 1.15 | 1.15 | 0.88% | 627,208 |
| Aug 17, 2026 | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | 0.88% | 339,067 |
| Aug 14, 2026 | 1.11 | 1.15 | 1.08 | 1.13 | 1.13 | -1.74% | 339,957 |
| Aug 13, 2026 | 1.16 | 1.20 | 1.14 | 1.15 | 1.15 | -0.86% | 353,795 |
| Aug 12, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 88,643 |
| Aug 11, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 1.75% | 176,313 |
| Aug 10, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | - | 200,500 |
| Aug 7, 2026 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 1.79% | 458,416 |
| Aug 6, 2026 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | - | 198,883 |