BEEM - Beam Global
1.37
-0.070 -5.109%
Share volume: 186,095
Last Updated: 03-27-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$1.44
-0.07
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1.41 | $1.41 | $1.43 | $1.43 | $1.37 | $1.37 | $1.37 | $1.37 | 186,095 | $186,095.00 |
| 03-26-2026 | $1.47 | $1.47 | $1.50 | $1.50 | $1.42 | $1.42 | $1.44 | $1.44 | 90,334 | $90,334.00 |
| 03-25-2026 | $1.47 | $1.47 | $1.51 | $1.51 | $1.47 | $1.47 | $1.50 | $1.50 | 101,130 | $101,130.00 |
| 03-24-2026 | $1.44 | $1.44 | $1.46 | $1.46 | $1.41 | $1.41 | $1.44 | $1.44 | 76,919 | $76,919.00 |
| 03-23-2026 | $1.43 | $1.43 | $1.47 | $1.47 | $1.41 | $1.41 | $1.44 | $1.44 | 113,539 | $113,539.00 |
| 03-20-2026 | $1.43 | $1.43 | $1.46 | $1.46 | $1.37 | $1.37 | $1.41 | $1.41 | 402,723 | $402,723.00 |
| 03-19-2026 | $1.45 | $1.45 | $1.47 | $1.47 | $1.42 | $1.42 | $1.46 | $1.46 | 105,278 | $105,278.00 |
| 03-18-2026 | $1.47 | $1.47 | $1.50 | $1.50 | $1.46 | $1.46 | $1.47 | $1.47 | 93,237 | $93,237.00 |
| 03-17-2026 | $1.51 | $1.51 | $1.52 | $1.52 | $1.46 | $1.46 | $1.49 | $1.49 | 155,214 | $155,214.00 |
| 03-16-2026 | $1.48 | $1.48 | $1.50 | $1.50 | $1.45 | $1.45 | $1.46 | $1.46 | 150,169 | $150,169.00 |