NASDAQ : BEEM
Beam Global — Price history
Technology · Solar · United States
Last price 0.8614 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Beam Global (BEEM) closed at 0.8614 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.86 | 0.8716 | 0.84 | 0.8614 | 126,042 | -2.83% |
| 2026-10-29 | 0.88 | 0.8924 | 0.8652 | 0.8865 | 95,219 | +2.40% |
| 2026-10-28 | 0.9006 | 0.9006 | 0.86 | 0.8657 | 185,902 | -2.99% |
| 2026-10-27 | 0.9025 | 0.9116 | 0.882 | 0.8924 | 264,168 | -1.84% |
| 2026-10-26 | 0.9112 | 0.9279 | 0.9015 | 0.9091 | 182,408 | -0.23% |
| 2026-10-23 | 0.9278 | 0.9378 | 0.9 | 0.9112 | 160,210 | -2.28% |
| 2026-10-22 | 0.9 | 0.96 | 0.9 | 0.9325 | 307,357 | +1.57% |
| 2026-10-21 | 0.8791 | 0.9364 | 0.86 | 0.9181 | 334,022 | +5.53% |
| 2026-10-20 | 0.838 | 0.9 | 0.82 | 0.87 | 516,982 | -2.20% |
| 2026-10-19 | 0.94 | 0.94 | 0.87 | 0.8896 | 764,360 | -0.36% |
| 2026-10-16 | 0.9795 | 0.99 | 0.89 | 0.8928 | 924,654 | -6.94% |
| 2026-10-15 | 1.03 | 1.05 | 0.86 | 0.9594 | 29,436,125 | -3.48% |
| 2026-10-14 | 1.02 | 1.038 | 0.98 | 0.994 | 320,780 | -3.96% |
| 2026-10-13 | 1.04 | 1.05 | 1 | 1.035 | 256,255 | +1.47% |
| 2026-10-12 | 1.05 | 1.06 | 1.02 | 1.02 | 224,337 | -4.67% |
| 2026-10-09 | 1.1 | 1.1 | 1.06 | 1.07 | 202,772 | -1.83% |
| 2026-10-08 | 1.07 | 1.1 | 1.06 | 1.09 | 310,408 | +0.93% |
| 2026-10-07 | 1.1 | 1.1 | 1.07 | 1.08 | 920,993 | -2.70% |
| 2026-10-06 | 1.13 | 1.14 | 1.11 | 1.11 | 214,201 | +0.00% |
| 2026-10-05 | 1.12 | 1.12 | 1.102 | 1.11 | 149,104 | -1.77% |
| 2026-10-02 | 1.14 | 1.15 | 1.12 | 1.13 | 335,312 | +0.00% |
| 2026-10-01 | 1.15 | 1.15 | 1.12 | 1.13 | 271,093 | +0.00% |
| 2026-09-30 | 1.14 | 1.15 | 1.13 | 1.13 | 159,780 | +0.89% |
| 2026-09-29 | 1.14 | 1.15 | 1.11 | 1.12 | 253,904 | -1.75% |
| 2026-09-28 | 1.19 | 1.21 | 1.13 | 1.14 | 206,971 | -4.20% |
| 2026-09-25 | 1.21 | 1.22 | 1.19 | 1.19 | 128,172 | -1.65% |
| 2026-09-24 | 1.21 | 1.23 | 1.19 | 1.21 | 154,349 | -1.22% |
| 2026-09-23 | 1.28 | 1.28 | 1.22 | 1.225 | 330,286 | -4.30% |
| 2026-09-22 | 1.35 | 1.35 | 1.25 | 1.28 | 1,228,781 | -4.48% |
| 2026-09-21 | 1.33 | 1.365 | 1.32 | 1.34 | 300,601 | +1.52% |
| 2026-09-18 | 1.36 | 1.36 | 1.29 | 1.32 | 326,239 | -2.22% |
| 2026-09-17 | 1.36 | 1.4 | 1.35 | 1.35 | 274,406 | +0.00% |
| 2026-09-16 | 1.37 | 1.39 | 1.34 | 1.35 | 354,242 | -2.17% |
| 2026-09-15 | 1.4 | 1.418 | 1.36 | 1.38 | 414,785 | -2.82% |
| 2026-09-14 | 1.42 | 1.46 | 1.41 | 1.42 | 426,088 | -0.70% |
| 2026-09-11 | 1.4 | 1.455 | 1.38 | 1.43 | 229,054 | +3.62% |
| 2026-09-10 | 1.37 | 1.428 | 1.362 | 1.38 | 357,679 | -0.72% |
| 2026-09-09 | 1.41 | 1.435 | 1.38 | 1.39 | 255,986 | -2.11% |
| 2026-09-08 | 1.41 | 1.469 | 1.402 | 1.42 | 264,239 | +0.71% |
| 2026-09-04 | 1.41 | 1.46 | 1.405 | 1.41 | 355,574 | -0.70% |
| 2026-09-03 | 1.41 | 1.445 | 1.4 | 1.42 | 319,320 | +1.43% |
| 2026-09-02 | 1.37 | 1.42 | 1.36 | 1.4 | 274,315 | +0.72% |
| 2026-09-01 | 1.39 | 1.41 | 1.345 | 1.39 | 484,027 | -2.11% |
| 2026-08-31 | 1.47 | 1.48 | 1.41 | 1.42 | 664,057 | -3.40% |
| 2026-08-28 | 1.53 | 1.556 | 1.43 | 1.47 | 701,730 | -5.77% |
| 2026-08-27 | 1.68 | 1.69 | 1.53 | 1.56 | 1,510,788 | -8.77% |
| 2026-08-26 | 1.35 | 1.75 | 1.33 | 1.71 | 4,900,256 | +25.74% |
| 2026-08-25 | 1.45 | 1.48 | 1.36 | 1.36 | 1,203,064 | -4.90% |
| 2026-08-24 | 1.53 | 1.57 | 1.42 | 1.43 | 1,129,699 | -8.92% |
| 2026-08-21 | 1.36 | 1.635 | 1.35 | 1.57 | 5,545,818 | +15.44% |
| 2026-08-20 | 1.39 | 1.45 | 1.29 | 1.36 | 20,917,912 | +12.40% |
| 2026-08-19 | 1.15 | 1.25 | 1.13 | 1.21 | 8,844,134 | +5.22% |
| 2026-08-18 | 1.15 | 1.17 | 1.08 | 1.15 | 630,871 | +0.88% |
| 2026-08-17 | 1.14 | 1.18 | 1.125 | 1.14 | 342,739 | +0.88% |
| 2026-08-14 | 1.11 | 1.145 | 1.08 | 1.13 | 340,309 | -1.74% |
| 2026-08-13 | 1.16 | 1.2 | 1.14 | 1.15 | 362,254 | -0.86% |
| 2026-08-12 | 1.171 | 1.175 | 1.15 | 1.16 | 88,695 | +0.00% |
| 2026-08-11 | 1.14 | 1.175 | 1.13 | 1.16 | 177,130 | +1.75% |
| 2026-08-10 | 1.12 | 1.15 | 1.11 | 1.14 | 200,989 | +0.00% |
| 2026-08-07 | 1.12 | 1.175 | 1.12 | 1.14 | 458,603 | +1.79% |
| 2026-08-06 | 1.1 | 1.16 | 1.1 | 1.12 | 201,439 | +0.00% |
| 2026-08-05 | 1.13 | 1.14 | 1.08 | 1.12 | 291,505 | -2.61% |
| 2026-08-04 | 1.09 | 1.17 | 1.09 | 1.15 | 642,840 | +5.50% |
| 2026-08-03 | 1.05 | 1.115 | 1.05 | 1.09 | 200,804 | +3.81% |
| 2026-07-31 | 1.04 | 1.06 | 1.02 | 1.05 | 148,051 | +0.96% |
| 2026-07-30 | 1 | 1.05 | 0.9899 | 1.04 | 385,178 | +6.25% |
| 2026-07-29 | 1.03 | 1.045 | 0.9653 | 0.9788 | 317,234 | -5.88% |
| 2026-07-28 | 1.02 | 1.051 | 1 | 1.04 | 285,920 | -0.95% |
| 2026-07-27 | 1.03 | 1.08 | 1.022 | 1.05 | 159,982 | +3.96% |
| 2026-07-24 | 1.07 | 1.09 | 1.01 | 1.01 | 353,986 | -7.34% |
| 2026-07-23 | 1.08 | 1.1 | 1.07 | 1.09 | 355,212 | +0.00% |
| 2026-07-22 | 1.09 | 1.105 | 1.07 | 1.09 | 579,131 | +0.93% |
| 2026-07-21 | 1.03 | 1.09 | 1.02 | 1.08 | 4,358,272 | +5.88% |
| 2026-07-20 | 1.05 | 1.07 | 1.02 | 1.02 | 326,604 | -0.97% |
| 2026-07-17 | 1.02 | 1.07 | 1.01 | 1.03 | 402,896 | -1.90% |
| 2026-07-16 | 1.04 | 1.07 | 1.03 | 1.05 | 285,686 | -1.87% |
| 2026-07-15 | 1.1 | 1.11 | 1.05 | 1.07 | 510,134 | +0.94% |
| 2026-07-14 | 1.08 | 1.135 | 1.035 | 1.06 | 1,289,002 | -5.36% |
| 2026-07-13 | 1.17 | 1.175 | 1.11 | 1.12 | 348,252 | -4.27% |
| 2026-07-10 | 1.16 | 1.2 | 1.145 | 1.17 | 380,906 | +0.00% |
| 2026-07-09 | 1.21 | 1.23 | 1.16 | 1.17 | 350,202 | -3.31% |
| 2026-07-08 | 1.18 | 1.22 | 1.155 | 1.21 | 504,437 | +0.00% |
| 2026-07-07 | 1.28 | 1.299 | 1.19 | 1.21 | 396,817 | -6.20% |
| 2026-07-06 | 1.289 | 1.34 | 1.28 | 1.29 | 413,129 | +0.00% |
| 2026-07-02 | 1.3 | 1.36 | 1.28 | 1.29 | 388,831 | +0.00% |
| 2026-07-01 | 1.28 | 1.315 | 1.27 | 1.29 | 214,032 | -0.77% |
| 2026-06-30 | 1.24 | 1.31 | 1.23 | 1.3 | 423,138 | +5.69% |
| 2026-06-29 | 1.21 | 1.245 | 1.18 | 1.23 | 345,312 | +0.82% |
| 2026-06-26 | 1.2 | 1.22 | 1.155 | 1.22 | 736,859 | +1.67% |
| 2026-06-25 | 1.32 | 1.32 | 1.2 | 1.2 | 429,749 | -4.00% |
| 2026-06-24 | 1.34 | 1.34 | 1.191 | 1.25 | 852,331 | -6.02% |
| 2026-06-23 | 1.35 | 1.41 | 1.33 | 1.33 | 649,967 | -4.32% |
| 2026-06-22 | 1.33 | 1.446 | 1.29 | 1.39 | 1,035,891 | +1.46% |
| 2026-06-18 | 1.27 | 1.41 | 1.27 | 1.37 | 1,904,636 | +4.58% |
| 2026-06-17 | 1.31 | 1.405 | 1.28 | 1.31 | 2,845,362 | -0.76% |
| 2026-06-16 | 1.47 | 1.48 | 1.205 | 1.32 | 55,527,839 | +11.86% |
| 2026-06-15 | 1.2 | 1.245 | 1.16 | 1.18 | 472,934 | +2.61% |
| 2026-06-12 | 1.19 | 1.2 | 1.15 | 1.15 | 434,207 | -0.86% |
| 2026-06-11 | 1.14 | 1.19 | 1.1 | 1.16 | 519,286 | +4.50% |
| 2026-06-10 | 1.21 | 1.225 | 1.11 | 1.11 | 709,252 | -9.02% |
| 2026-06-09 | 1.31 | 1.33 | 1.19 | 1.22 | 807,941 | -6.87% |
| 2026-06-08 | 1.33 | 1.34 | 1.31 | 1.31 | 194,586 | +0.00% |
| 2026-06-05 | 1.4 | 1.4 | 1.275 | 1.31 | 818,872 | -7.75% |
| 2026-06-04 | 1.42 | 1.46 | 1.41 | 1.42 | 320,278 | +0.00% |
| 2026-06-03 | 1.5 | 1.51 | 1.4 | 1.42 | 485,789 | -5.33% |
| 2026-06-02 | 1.52 | 1.54 | 1.48 | 1.5 | 358,089 | -1.32% |
| 2026-06-01 | 1.52 | 1.64 | 1.51 | 1.52 | 631,960 | +0.00% |
| 2026-05-29 | 1.5 | 1.53 | 1.455 | 1.52 | 488,762 | +2.01% |
| 2026-05-28 | 1.47 | 1.54 | 1.44 | 1.49 | 582,681 | +2.05% |
| 2026-05-27 | 1.46 | 1.495 | 1.41 | 1.46 | 308,798 | +2.10% |
| 2026-05-26 | 1.43 | 1.52 | 1.42 | 1.43 | 553,462 | +0.00% |
| 2026-05-22 | 1.45 | 1.48 | 1.39 | 1.43 | 472,751 | -0.69% |
| 2026-05-21 | 1.41 | 1.46 | 1.4 | 1.44 | 348,241 | +1.41% |
| 2026-05-20 | 1.42 | 1.44 | 1.325 | 1.42 | 499,029 | +1.43% |
| 2026-05-19 | 1.43 | 1.43 | 1.4 | 1.4 | 428,037 | -2.10% |
| 2026-05-18 | 1.6 | 1.605 | 1.42 | 1.43 | 1,002,255 | -17.34% |
| 2026-05-15 | 1.8 | 1.836 | 1.73 | 1.73 | 581,638 | -6.49% |
| 2026-05-14 | 1.83 | 1.905 | 1.78 | 1.85 | 397,968 | +0.00% |
| 2026-05-13 | 1.67 | 1.875 | 1.58 | 1.85 | 1,132,698 | +9.47% |
| 2026-05-12 | 1.8 | 1.825 | 1.67 | 1.69 | 763,911 | -6.11% |