Beam Global (BEEM)
6.21
-0.33
(-5.05%)
USD |
NASDAQ |
May 03, 16:00
6.185
-0.02
(-0.40%)
After-Hours: 20:00
Beam Global Price: 6.21 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 6.61 | 6.646 | 6.149 | 6.21 | 92956.00 |
May 02, 2024 | 6.51 | 6.60 | 6.396 | 6.54 | 30243.00 |
May 01, 2024 | 6.57 | 6.66 | 6.320 | 6.50 | 43682.00 |
Apr 30, 2024 | 6.40 | 6.649 | 6.28 | 6.50 | 99799.00 |
Apr 29, 2024 | 6.58 | 6.64 | 6.270 | 6.39 | 86033.00 |
Apr 26, 2024 | 6.43 | 6.58 | 6.334 | 6.54 | 66436.00 |
Apr 25, 2024 | 6.21 | 6.590 | 6.15 | 6.43 | 64132.00 |
Apr 24, 2024 | 6.67 | 6.68 | 6.22 | 6.33 | 75396.00 |
Apr 23, 2024 | 5.92 | 6.65 | 5.92 | 6.60 | 122764.0 |
Apr 22, 2024 | 6.15 | 6.15 | 5.66 | 5.93 | 127968.0 |
Apr 19, 2024 | 6.36 | 6.51 | 6.05 | 6.14 | 160075.0 |
Apr 18, 2024 | 6.56 | 6.82 | 6.14 | 6.40 | 154920.0 |
Apr 17, 2024 | 5.70 | 6.49 | 5.70 | 6.20 | 226973.0 |
Apr 16, 2024 | 5.26 | 5.54 | 5.14 | 5.52 | 105106.0 |
Apr 15, 2024 | 5.59 | 5.73 | 5.23 | 5.295 | 141770.0 |
Apr 12, 2024 | 5.72 | 5.84 | 5.51 | 5.59 | 49557.00 |
Apr 11, 2024 | 5.64 | 5.892 | 5.50 | 5.75 | 105875.0 |
Apr 10, 2024 | 6.00 | 6.052 | 5.46 | 5.64 | 190334.0 |
Apr 09, 2024 | 5.96 | 6.12 | 5.75 | 6.085 | 140794.0 |
Apr 08, 2024 | 6.46 | 6.46 | 5.92 | 5.92 | 182712.0 |
Apr 05, 2024 | 6.32 | 6.60 | 6.30 | 6.37 | 76719.00 |
Apr 04, 2024 | 6.59 | 6.66 | 6.35 | 6.39 | 73227.00 |
Apr 03, 2024 | 6.25 | 6.52 | 6.17 | 6.52 | 97839.00 |
Apr 02, 2024 | 6.65 | 6.65 | 6.28 | 6.33 | 110788.0 |
Apr 01, 2024 | 6.80 | 6.910 | 6.55 | 6.60 | 101409.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.92
Minimum
Dec 26 2019
73.78
Maximum
Dec 31 2020
16.24
Average
12.56
Median
Feb 02 2022
Price Benchmarks
Amkor Technology Inc | 32.34 |
AXT Inc | 3.66 |
Entegris Inc | 131.80 |
inTest Corp | 11.34 |
IPG Photonics Corp | 86.76 |
Price Related Metrics
PS Ratio | 1.142 |
Price to Book Value | 1.810 |
Earnings Yield | -23.67% |
Market Cap | 89.66M |