Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
1.470
-0.090 (-5.77%)
At close: Aug 28, 2026, 4:00 PM EDT
1.480
+0.010 (0.68%)
After-hours: Aug 28, 2026, 7:53 PM EDT
Beam Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | -2.61% | 289,435 |
| Aug 4, 2026 | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | 5.50% | 641,575 |
| Aug 3, 2026 | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | 3.81% | 200,152 |
| 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 |