Beam Global (BEEM) Price: 0.9112

Beam Global (BEEM)

0.9112 -0.02 (-2.28%) USD | NASDAQ | Oct 23, 16:00

0.9104 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2010. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	0.9278	0.9378	0.90	0.9112	160210.0
Oct 22, 2026	0.90	0.96	0.90	0.9325	307357.0
Oct 21, 2026	0.8791	0.9364	0.86	0.9181	334022.0
Oct 20, 2026	0.838	0.90	0.82	0.87	516982.0
Oct 19, 2026	0.94	0.94	0.87	0.8896	764360.0
Oct 16, 2026	0.9795	0.99	0.89	0.8928	924654.0
Oct 15, 2026	1.03	1.05	0.86	0.9594	29.44M
Oct 14, 2026	1.02	1.038	0.98	0.994	320781.0
Oct 13, 2026	1.04	1.05	1.00	1.035	256255.0
Oct 12, 2026	1.05	1.060	1.02	1.02	224338.0
Oct 09, 2026	1.10	1.10	1.06	1.07	202772.0
Oct 08, 2026	1.07	1.10	1.06	1.09	310408.0
Oct 07, 2026	1.10	1.10	1.07	1.08	920994.0
Oct 06, 2026	1.13	1.14	1.11	1.11	214202.0
Oct 05, 2026	1.12	1.12	1.102	1.11	149105.0
Oct 02, 2026	1.14	1.15	1.120	1.13	335313.0
Oct 01, 2026	1.15	1.15	1.12	1.13	271094.0
Sep 30, 2026	1.14	1.15	1.13	1.13	159780.0
Sep 29, 2026	1.14	1.15	1.11	1.12	253905.0
Sep 28, 2026	1.19	1.21	1.13	1.14	206971.0
Sep 25, 2026	1.21	1.220	1.19	1.19	128172.0
Sep 24, 2026	1.21	1.23	1.19	1.21	154350.0
Sep 23, 2026	1.28	1.28	1.22	1.225	330286.0
Sep 22, 2026	1.35	1.35	1.25	1.28	1.229M
Sep 21, 2026	1.33	1.365	1.32	1.34	300602.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks