Free Trial

Beam Global (BEEM) Stock Chart & Stock Price History

Beam Global logo
$2.43 0.00 (0.00%)
Closing price 08/6/2025 04:00 PM Eastern
Extended Trading
$2.62 +0.20 (+8.02%)
As of 04:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Beam Global Stock Price Performance

The Beam Global (BEEM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 53.54%, with a year-to-date return of -23.34%. In the past month, the stock has increased 40.46%, reflecting recent market activity.

As of the latest close, Beam Global traded at $2.43 with a market cap of $37.50 million and volume of 144,603 shares.

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.

5 Day
Performance
+4.74%
1 Month
Performance
+40.46%
3 Month
Performance
+69.34%
Year-To-Date
Performance
-23.34%
1 Year
Performance
-53.54%

BEEM Stock Chart for Thursday, August, 7, 2025

Beam Global Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/06/2025$2.43$2.43$2.50$2.34144,603 shs$37.50 million
08/05/2025$2.51$2.43
-3.19%
$2.59$2.41117,697 shs$37.50 million
08/04/2025$2.32$2.51
+8.19%
$2.51$2.29152,729 shs$38.72 million
08/01/2025$2.32$2.32$2.32$2.15121,695 shs$35.79 million
07/31/2025$2.34$2.32
-0.85%
$2.44$2.28124,020 shs$35.80 million
07/30/2025$2.30$2.34
+1.74%
$2.54$2.26271,278 shs$36.11 million
07/29/2025$2.61$2.30
-11.88%
$2.65$2.18450,783 shs$35.48 million
07/28/2025$2.61$2.61$2.74$2.58163,602 shs$40.27 million
07/25/2025$2.74$2.61
-4.74%
$2.64$2.45488,259 shs$40.27 million
07/24/2025$2.95$2.74
-7.12%
$2.96$2.72307,855 shs$42.28 million
07/23/2025$3.07$2.95
-3.91%
$3.05$2.86281,093 shs$45.51 million
07/22/2025$2.98$3.07
+3.02%
$3.16$2.66731,937 shs$47.37 million
07/21/2025$2.56$2.98
+16.41%
$3.40$2.642.46 million shs$45.98 million
07/18/2025$2.83$2.56
-9.54%
$2.84$2.511.03 million shs$39.50 million
07/17/2025$2.05$2.83
+38.05%
$2.87$2.094.03 million shs$43.67 million
07/16/2025$1.85$2.05
+10.81%
$2.07$1.81599,004 shs$28.54 million
07/15/2025$1.89$1.85
-2.12%
$1.90$1.80301,287 shs$28.55 million
07/14/2025$1.64$1.89
+15.24%
$1.89$1.63429,281 shs$29.16 million
07/11/2025$1.68$1.64
-2.38%
$1.71$1.61223,391 shs$25.31 million
07/10/2025$1.72$1.68
-2.33%
$1.73$1.66152,515 shs$25.92 million
07/09/2025$1.75$1.72
-1.71%
$1.76$1.67285,663 shs$26.54 million
07/08/2025$1.73$1.75
+1.16%
$1.78$1.72457,599 shs$27.00 million
07/07/2025$1.59$1.73
+8.53%
$1.75$1.56636,438 shs$26.69 million

This page (NASDAQ:BEEM) was last updated on 8/7/2025 by MarketBeat.com Staff
From Our Partners