Beam Global (BEEM)
4.08
+0.02
(+0.49%)
USD |
NASDAQ |
Nov 21, 16:00
4.08
0.00 (0.00%)
After-Hours: 20:00
Beam Global Price: 4.08 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 4.09 | 4.09 | 3.82 | 4.06 | 146602.0 |
| Nov 19, 2024 | 4.30 | 4.35 | 3.90 | 3.95 | 384904.0 |
| Nov 18, 2024 | 4.20 | 4.550 | 4.19 | 4.35 | 221884.0 |
| Nov 15, 2024 | 4.39 | 4.39 | 3.895 | 4.24 | 351448.0 |
| Nov 14, 2024 | 4.21 | 4.34 | 4.125 | 4.23 | 103664.0 |
| Nov 13, 2024 | 4.40 | 4.46 | 4.182 | 4.23 | 162946.0 |
| Nov 12, 2024 | 4.51 | 4.54 | 4.29 | 4.39 | 158331.0 |
| Nov 11, 2024 | 4.89 | 4.89 | 4.37 | 4.51 | 227774.0 |
| Nov 08, 2024 | 4.76 | 4.89 | 4.65 | 4.86 | 124647.0 |
| Nov 07, 2024 | 4.84 | 4.902 | 4.77 | 4.80 | 73765.00 |
| Nov 06, 2024 | 4.95 | 4.97 | 4.580 | 4.89 | 200895.0 |
| Nov 05, 2024 | 4.86 | 5.13 | 4.86 | 5.11 | 66395.00 |
| Nov 04, 2024 | 5.02 | 5.165 | 4.85 | 4.88 | 135324.0 |
| Nov 01, 2024 | 5.07 | 5.124 | 4.98 | 5.03 | 49227.00 |
| Oct 31, 2024 | 5.10 | 5.17 | 5.00 | 5.03 | 55663.00 |
| Oct 30, 2024 | 5.10 | 5.294 | 5.07 | 5.10 | 73634.00 |
| Oct 29, 2024 | 5.25 | 5.305 | 5.10 | 5.14 | 122084.0 |
| Oct 28, 2024 | 4.82 | 5.18 | 4.82 | 5.08 | 118913.0 |
| Oct 25, 2024 | 4.86 | 4.93 | 4.77 | 4.78 | 48115.00 |
| Oct 24, 2024 | 4.87 | 4.89 | 4.80 | 4.86 | 35372.00 |
| Oct 23, 2024 | 4.96 | 4.98 | 4.735 | 4.84 | 61555.00 |
| Oct 22, 2024 | 5.05 | 5.05 | 4.899 | 4.99 | 39790.00 |
| Oct 21, 2024 | 5.05 | 5.056 | 4.89 | 5.04 | 91069.00 |
| Oct 18, 2024 | 4.93 | 5.15 | 4.88 | 5.04 | 113265.0 |
| Oct 17, 2024 | 4.77 | 4.93 | 4.68 | 4.87 | 104471.0 |
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
12.57
Median
Price Benchmarks
| Amkor Technology Inc | 26.37 |
| AXT Inc | 1.91 |
| Entegris Inc | 105.31 |
| FormFactor Inc | 40.78 |
| inTest Corp | 7.73 |
Price Related Metrics
| PS Ratio | 0.9728 |
| Price to Book Value | 1.298 |
| Earnings Yield | -23.77% |
| Market Cap | 60.28M |