Free Trial

Beam Global (BEEM) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free BEEM Stock Alerts
$5.82
-0.16 (-2.68%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Beam Global Stock Price Performance

5 Day
Performance
-4.75%
1 Month
Performance
-11.01%
3 Month
Performance
-18.14%
6 Month
Performance
+1.39%
Year-To-Date
Performance
-17.91%
1 Year
Performance
-51.17%
Receive BEEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beam Global and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

BEEM Stock Chart for Sunday, June, 2, 2024

BEEM Chart by TradingView

Beam Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.98$5.82
-2.68%		$6.14$5.75138,696 shs$84.62 million
05/30/2024$6.18$5.98
-3.24%		$6.25$5.9680,603 shs$86.93 million
05/29/2024$6.11$6.18
+1.15%		$6.27$6.06102,052 shs$89.86 million
05/28/2024$6.23$6.11
-1.93%		$6.45$6.11145,127 shs$88.84 million
05/27/2024$6.23$6.23$6.41$6.06101,900 shs$90.58 million
05/24/2024$6.29$6.23
-0.95%		$6.41$6.06101,251 shs$90.58 million
05/23/2024$6.11$6.29
+2.95%		$6.44$6.02155,956 shs$91.46 million
05/22/2024$5.85$6.11
+4.44%		$6.30$5.89207,042 shs$88.78 million
05/21/2024$6.49$5.85
-9.86%		$6.19$5.54345,816 shs$85 million
05/20/2024$6.11$6.49
+6.22%		$6.72$6.12289,201 shs$94.28 million
05/17/2024$6.32$6.11
-3.32%		$6.35$6.1087,938 shs$88.78 million
05/16/2024$6.25$6.32
+1.12%		$6.46$6.10131,029 shs$91.81 million
05/15/2024$6.25$6.25$6.39$6.06110,932 shs$90.81 million
05/14/2024$6.27$6.25
-0.32%		$6.45$6.19117,914 shs$90.81 million
05/13/2024$6.21$6.27
+0.97%		$6.43$6.1380,210 shs$91.10 million
05/10/2024$6.25$6.21
-0.64%		$6.29$6.1064,097 shs$90.23 million
05/09/2024$6.30$6.25
-0.79%		$6.39$6.2241,866 shs$90.81 million
05/08/2024$6.36$6.30
-0.94%		$6.47$6.2140,425 shs$91.54 million
05/07/2024$6.22$6.36
+2.33%		$6.49$6.1194,339 shs$92.41 million
05/06/2024$6.21$6.22
+0.08%		$6.38$6.09155,395 shs$90.29 million
05/03/2024$6.54$6.21
-5.05%		$6.65$6.1596,194 shs$90.23 million
05/02/2024$6.50$6.54
+0.62%		$6.60$6.4030,119 shs$95.03 million
05/01/2024$6.50$6.50$6.66$6.3243,648 shs$93.85 million
04/30/2024$6.39$6.50
+1.72%		$6.65$6.2899,774 shs$93.86 million
04/29/2024$6.54$6.39
-2.29%		$6.64$6.2786,027 shs$92.27 million
04/26/2024$6.43$6.54
+1.71%		$6.58$6.3366,353 shs$94.44 million
04/25/2024$6.33$6.43
+1.58%		$6.59$6.1964,125 shs$92.85 million
04/24/2024$6.60$6.33
-4.09%		$6.68$6.2375,376 shs$91.41 million
04/23/2024$5.93$6.60
+11.30%		$6.65$5.92121,726 shs$95.30 million
04/22/2024$6.14$5.93
-3.42%		$6.15$5.66127,957 shs$85.63 million
04/19/2024$6.40$6.14
-4.06%		$6.51$6.05160,074 shs$88.66 million
04/18/2024$6.20$6.40
+3.23%		$6.82$6.14154,461 shs$91.07 million
04/17/2024$5.52$6.20
+12.32%		$6.49$5.70226,968 shs$88.25 million
04/16/2024$5.30$5.52
+4.25%		$5.54$5.14101,336 shs$78.55 million
04/15/2024$5.59$5.30
-5.28%		$5.73$5.23141,758 shs$75.35 million
04/12/2024$5.75$5.59
-2.78%		$5.84$5.5449,557 shs$79.55 million
04/11/2024$5.64$5.75
+1.95%		$5.89$5.50105,871 shs$81.82 million
04/10/2024$6.09$5.64
-7.31%		$6.05$5.46190,328 shs$80.26 million
04/09/2024$5.92$6.09
+2.79%		$6.12$5.75140,154 shs$86.59 million
04/08/2024$6.37$5.92
-7.06%		$6.46$5.92182,562 shs$84.24 million
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
04/05/2024$6.39$6.37
-0.31%		$6.60$6.3076,245 shs$90.65 million
04/04/2024$6.52$6.39
-1.99%		$6.66$6.3573,217 shs$90.93 million
04/03/2024$6.33$6.52
+3.00%		$6.52$6.1797,839 shs$92.78 million
04/02/2024$6.60$6.33
-4.09%		$6.65$6.28110,611 shs$90.08 million
04/01/2024$6.80$6.60
-2.94%		$6.91$6.55101,387 shs$93.92 million
03/29/2024$6.80$6.80$6.99$6.8046,397 shs$96.76 million
03/28/2024$6.92$6.80
-1.73%		$6.97$6.8046,397 shs$96.76 million
03/27/2024$6.68$6.92
+3.59%		$6.97$6.7657,242 shs$98.47 million
03/26/2024$6.72$6.68
-0.60%		$6.82$6.6464,496 shs$95.06 million
03/25/2024$6.67$6.72
+0.75%		$6.81$6.6548,789 shs$95.63 million
03/22/2024$6.98$6.67
-4.44%		$6.93$6.62119,733 shs$94.91 million
03/21/2024$7.13$6.98
-2.10%		$7.21$6.8263,803 shs$99.33 million
03/20/2024$7.02$7.13
+1.57%		$7.19$6.9243,467 shs$101.46 million
03/19/2024$6.87$7.02
+2.18%		$7.06$6.7575,945 shs$99.90 million
03/18/2024$6.92$6.87
-0.72%		$6.99$6.7851,402 shs$97.76 million
03/15/2024$6.96$6.92
-0.57%		$6.99$6.7278,610 shs$98.47 million
03/14/2024$7.24$6.96
-3.87%		$7.24$6.8166,547 shs$99.06 million
03/13/2024$7.27$7.24
-0.41%		$7.30$7.1055,474 shs$103.05 million
03/12/2024$6.94$7.27
+4.76%		$7.28$7.0572,048 shs$103.45 million
03/11/2024$7.09$6.94
-2.12%		$7.16$6.9040,990 shs$98.76 million
03/08/2024$6.94$7.09
+2.16%		$7.27$7.0378,056 shs$100.89 million
03/07/2024$6.87$6.94
+1.02%		$7.06$6.8567,797 shs$98.76 million
03/06/2024$6.66$6.87
+3.15%		$7.05$6.6589,874 shs$97.76 million
03/05/2024$6.89$6.66
-3.34%		$6.88$6.61122,447 shs$94.77 million
03/04/2024$7.11$6.89
-3.09%		$7.29$6.7893,022 shs$98.07 million
03/01/2024$7.00$7.11
+1.57%		$7.30$6.9084,945 shs$101.18 million

Related Companies:
This page (NASDAQ:BEEM) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets