BEEM - Beam Global
1.69
-0.110 -6.509%
Share volume: 762,391
Last Updated: 05-12-2026
Electronic Equipment/Electronic Components & Accessories:
1.42%
PREVIOUS CLOSE
CHG
CHG%
$1.80
-0.11
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.80 | $1.80 | $1.83 | $1.83 | $1.67 | $1.67 | $1.69 | $1.69 | 762,391 | $762,391.00 |
| 05-11-2026 | $1.84 | $1.84 | $1.87 | $1.87 | $1.78 | $1.78 | $1.80 | $1.80 | 373,389 | $373,389.00 |
| 05-08-2026 | $1.92 | $1.92 | $1.92 | $1.92 | $1.81 | $1.81 | $1.86 | $1.86 | 498,540 | $498,540.00 |
| 05-07-2026 | $1.85 | $1.85 | $1.94 | $1.94 | $1.85 | $1.85 | $1.89 | $1.89 | 348,801 | $348,801.00 |
| 05-06-2026 | $1.91 | $1.91 | $1.91 | $1.91 | $1.82 | $1.82 | $1.88 | $1.88 | 396,274 | $396,274.00 |
| 05-05-2026 | $1.90 | $1.90 | $1.92 | $1.92 | $1.82 | $1.82 | $1.88 | $1.88 | 508,690 | $508,690.00 |
| 05-04-2026 | $1.95 | $1.95 | $1.95 | $1.95 | $1.85 | $1.85 | $1.89 | $1.89 | 493,102 | $493,102.00 |
| 05-01-2026 | $1.89 | $1.89 | $2.02 | $2.02 | $1.87 | $1.87 | $1.95 | $1.95 | 973,497 | $973,497.00 |
| 04-30-2026 | $1.95 | $1.95 | $1.98 | $1.98 | $1.86 | $1.86 | $1.90 | $1.90 | 754,687 | $754,687.00 |
| 04-29-2026 | $1.94 | $1.94 | $1.94 | $1.94 | $1.86 | $1.86 | $1.92 | $1.92 | 468,437 | $468,437.00 |