Beam Global (BEEM)
6.52
+0.09
(+1.40%)
USD |
NASDAQ |
Apr 26, 16:00
6.52
0.00 (0.00%)
After-Hours: 19:16
Beam Global Price: 6.52 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 25, 2024 | 6.21 | 6.590 | 6.15 | 6.43 | 64023.00 |
| 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 |
| Mar 28, 2024 | 6.925 | 6.99 | 6.80 | 6.80 | 46397.00 |
| Mar 27, 2024 | 6.84 | 6.98 | 6.755 | 6.92 | 57467.00 |
| Mar 26, 2024 | 6.79 | 6.82 | 6.640 | 6.68 | 64593.00 |
| Mar 25, 2024 | 6.65 | 6.81 | 6.645 | 6.72 | 49421.00 |
| Mar 22, 2024 | 6.93 | 6.93 | 6.62 | 6.67 | 119750.0 |
| Mar 21, 2024 | 7.15 | 7.207 | 6.82 | 6.98 | 63804.00 |
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
16.23
Average
12.56
Median
Price Benchmarks
| Amkor Technology Inc | 30.61 |
| AXT Inc | 2.98 |
| Entegris Inc | 132.66 |
| inTest Corp | 11.68 |
| IPG Photonics Corp | 88.52 |
Price Related Metrics
| PS Ratio | 1.199 |
| Price to Book Value | 1.900 |
| Earnings Yield | -22.55% |
| Market Cap | 94.14M |