Get the Stockscreener App
2.75
0.73%
0.02
After Hours:
2.83
0.08
+2.91%
Beam Global Stock (BEEM) Price History
The historical daily chart and data for Beam Global stock (BEEM), show that the latest closing stock price as of January 30, 2025, is $2.75.
- Beam Global all-time high stock price is $75.90, occurred on December 31, 2020.
- The lowest Beam Global stock price recorded was $2.60 on January 27, 2025. Since then, Beam Global's stock price has risen over 5.77% to $2.75 now.
- The 52-week high stock price for BEEM is $8.4784, representing a 208.31% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for BEEM is $2.60, indicating a -5.45% decrease from the current share price, occurred on January 27, 2025.
- The closing price of Beam Global (BEEM) stock in the beginning of 2024 was $20.17. The stock closed the year at $17.47, a loss of over -13.39% for the year.
The table below shows more information about BEEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $2.83 | $2.72 | $0.11 | 152,514.0 | +0.73% |
| Jan 29, 2025 | $2.84 | $2.71 | $0.13 | 84,319.0 | -1.09% |
| Jan 28, 2025 | $2.77 | $2.61 | $0.165 | 138,577.0 | +2.99% |
| Jan 27, 2025 | $2.77 | $2.60 | $0.165 | 322,697.0 | -4.63% |
| Jan 24, 2025 | $2.99 | $2.79 | $0.20 | 209,045.0 | -2.77% |
| Jan 23, 2025 | $2.90 | $2.67 | $0.235 | 659,529.0 | +2.48% |
| Jan 22, 2025 | $2.96 | $2.78 | $0.18 | 189,855.0 | -4.08% |
| Jan 21, 2025 | $3.06 | $2.82 | $0.2442 | 183,537.0 | -2.97% |
| Jan 17, 2025 | $3.35 | $2.98 | $0.365 | 236,123.0 | -6.48% |
| Jan 16, 2025 | $3.29 | $3.12 | $0.173 | 190,908.0 | +1.89% |
| Jan 15, 2025 | $3.31 | $2.96 | $0.345 | 409,350.0 | +7.07% |
| Jan 14, 2025 | $3.22 | $2.92 | $0.301 | 282,781.0 | -4.81% |
| Jan 13, 2025 | $3.47 | $3.02 | $0.45 | 233,981.0 | -6.59% |
| Jan 10, 2025 | $3.42 | $3.20 | $0.22 | 151,025.0 | +4.70% |
| Jan 08, 2025 | $3.52 | $3.17 | $0.3499 | 286,720.0 | -10.39% |
| Jan 07, 2025 | $3.99 | $3.51 | $0.48 | 235,526.0 | -5.07% |
| Jan 06, 2025 | $3.87 | $3.61 | $0.2559 | 276,886.0 | +2.18% |
| Jan 03, 2025 | $3.76 | $3.46 | $0.3003 | 255,170.0 | +2.80% |
| Jan 02, 2025 | $3.77 | $3.24 | $0.5287 | 447,043.0 | +12.62% |
Beam Global Stock (BEEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beam Global stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beam Global stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beam Global Stock (BEEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $3.99 | $2.60 | $1.39 | 5,098,100.0 | -13.25% |
Beam Global Stock (BEEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.86 | $2.62 | $1.24 | 7,242,811.0 | -16.28% |
| Nov, 2024 | $5.17 | $3.69 | $1.48 | 3,464,339.0 | -23.06% |
| Oct, 2024 | $5.30 | $4.50 | $0.805 | 1,688,025.0 | +2.44% |
| Sep, 2024 | $5.57 | $4.35 | $1.22 | 1,642,586.0 | +4.69% |
| Aug, 2024 | $6.25 | $4.57 | $1.68 | 2,538,598.0 | -22.99% |
| Jul, 2024 | $7.68 | $4.35 | $3.33 | 6,603,261.0 | +32.10% |
| Jun, 2024 | $6.07 | $4.30 | $1.77 | 1,620,618.0 | -20.79% |
| May, 2024 | $6.72 | $5.53 | $1.19 | 2,624,968.0 | -10.46% |
| Apr, 2024 | $6.91 | $5.14 | $1.77 | 2,507,669.0 | -4.41% |
| Mar, 2024 | $7.30 | $6.61 | $0.69 | 1,420,001.0 | -2.86% |
| Feb, 2024 | $8.48 | $6.61 | $1.87 | 2,591,639.0 | +2.49% |
| Jan, 2024 | $7.35 | $5.54 | $1.81 | 2,743,381.0 | -3.67% |
Beam Global Stock (BEEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.99 | $5.00 | $2.99 | 5,393,230.0 | +23.95% |
| Nov, 2023 | $7.42 | $5.22 | $2.20 | 3,069,438.0 | +4.38% |
| Oct, 2023 | $7.96 | $5.25 | $2.71 | 2,544,588.0 | -25.75% |
| Sep, 2023 | $8.94 | $7.02 | $1.92 | 2,683,743.0 | -15.17% |
| Aug, 2023 | $11.50 | $7.72 | $3.78 | 4,620,549.0 | -24.22% |
| Jul, 2023 | $12.57 | $9.60 | $2.97 | 4,079,487.0 | +10.92% |
| Jun, 2023 | $12.27 | $9.59 | $2.68 | 4,674,094.0 | -12.88% |
| May, 2023 | $13.66 | $8.51 | $5.15 | 4,402,250.0 | +33.18% |
| Apr, 2023 | $16.17 | $8.83 | $7.34 | 2,875,546.0 | -43.93% |
| Mar, 2023 | $17.19 | $13.15 | $4.04 | 3,152,039.0 | -5.75% |
| Feb, 2023 | $18.47 | $15.60 | $2.87 | 1,985,391.0 | -3.04% |
| Jan, 2023 | $18.89 | $15.79 | $3.11 | 2,175,851.0 | -0.34% |
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):