Beam Global (BEEM)
1.43
-0.14
(-8.92%)
USD |
NASDAQ |
Aug 24, 16:00
1.41
-0.02
(-1.40%)
After-Hours: 06:37
Beam Global Price : 1.43 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 1.53 | 1.57 | 1.42 | 1.43 | 1.130M |
| Aug 21, 2026 | 1.36 | 1.635 | 1.35 | 1.57 | 5.546M |
| Aug 20, 2026 | 1.39 | 1.45 | 1.29 | 1.36 | 20.92M |
| Aug 19, 2026 | 1.15 | 1.25 | 1.13 | 1.21 | 8.844M |
| Aug 18, 2026 | 1.15 | 1.17 | 1.08 | 1.15 | 630871.0 |
| Aug 17, 2026 | 1.14 | 1.18 | 1.125 | 1.14 | 342739.0 |
| Aug 14, 2026 | 1.11 | 1.145 | 1.080 | 1.13 | 340309.0 |
| Aug 13, 2026 | 1.16 | 1.20 | 1.14 | 1.15 | 362255.0 |
| Aug 12, 2026 | 1.171 | 1.175 | 1.15 | 1.16 | 88696.00 |
| Aug 11, 2026 | 1.14 | 1.175 | 1.13 | 1.16 | 177131.0 |
| Aug 10, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 200989.0 |
| Aug 07, 2026 | 1.12 | 1.175 | 1.12 | 1.14 | 458604.0 |
| Aug 06, 2026 | 1.10 | 1.16 | 1.10 | 1.12 | 201440.0 |
| Aug 05, 2026 | 1.13 | 1.14 | 1.080 | 1.12 | 291505.0 |
| Aug 04, 2026 | 1.09 | 1.17 | 1.09 | 1.15 | 642840.0 |
| Aug 03, 2026 | 1.05 | 1.115 | 1.05 | 1.09 | 200804.0 |
| Jul 31, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 148052.0 |
| Jul 30, 2026 | 1.00 | 1.05 | 0.9899 | 1.04 | 385178.0 |
| Jul 29, 2026 | 1.03 | 1.045 | 0.9653 | 0.9788 | 317235.0 |
| Jul 28, 2026 | 1.02 | 1.051 | 1.00 | 1.04 | 285921.0 |
| Jul 27, 2026 | 1.03 | 1.080 | 1.022 | 1.05 | 159982.0 |
| Jul 24, 2026 | 1.07 | 1.09 | 1.01 | 1.01 | 353986.0 |
| Jul 23, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 355212.0 |
| Jul 22, 2026 | 1.09 | 1.105 | 1.07 | 1.09 | 579131.0 |
| Jul 21, 2026 | 1.03 | 1.09 | 1.02 | 1.08 | 4.358M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
Price Related Metrics
| PS Ratio | 1.067 |
| Price to Book Value | 1.572 |
| Earnings Yield | -61.03% |
| Market Cap | 31.84M |