Beam Global (BEEM)
5.11
+0.22
(+4.61%)
USD |
NASDAQ |
Nov 05, 16:00
5.11
0.00 (0.00%)
After-Hours: 18:25
Beam Global Price: 5.11 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 5.02 | 5.165 | 4.85 | 4.885 | 131685.0 |
| 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 |
| Oct 16, 2024 | 4.55 | 4.85 | 4.55 | 4.76 | 96309.00 |
| Oct 15, 2024 | 4.53 | 4.65 | 4.51 | 4.52 | 58568.00 |
| Oct 14, 2024 | 4.68 | 4.70 | 4.50 | 4.53 | 97808.00 |
| Oct 11, 2024 | 4.57 | 4.73 | 4.560 | 4.70 | 84856.00 |
| Oct 10, 2024 | 4.64 | 4.68 | 4.51 | 4.56 | 55451.00 |
| Oct 09, 2024 | 4.70 | 4.74 | 4.60 | 4.64 | 62267.00 |
| Oct 08, 2024 | 4.66 | 4.730 | 4.53 | 4.62 | 92508.00 |
| Oct 07, 2024 | 4.77 | 4.825 | 4.70 | 4.745 | 77403.00 |
| Oct 04, 2024 | 4.87 | 4.87 | 4.71 | 4.82 | 52220.00 |
| Oct 03, 2024 | 4.82 | 4.94 | 4.82 | 4.87 | 39229.00 |
| Oct 02, 2024 | 4.80 | 4.99 | 4.80 | 4.87 | 48972.00 |
| Oct 01, 2024 | 4.92 | 4.955 | 4.70 | 4.78 | 64410.00 |
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
16.24
Average
12.56
Median
Feb 02 2022
Price Benchmarks
| Amkor Technology Inc | 26.32 |
| AXT Inc | 2.10 |
| Entegris Inc | 103.09 |
| FormFactor Inc | 39.20 |
| inTest Corp | 7.44 |
Price Related Metrics
| PS Ratio | 1.111 |
| Price to Book Value | 1.722 |
| Earnings Yield | -25.83% |
| Market Cap | 74.71M |