Singapore markets closed

Beam Global (BEEM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
30.16+1.43 (+4.98%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202128.6730.2928.6730.1630.16500,600
16 Sep 202129.1630.1728.2928.7328.73155,200
15 Sep 202128.1629.5927.0629.4729.47162,700
14 Sep 202128.2128.9527.6128.0828.08116,400
13 Sep 202127.3329.0026.5028.2128.21146,000
10 Sep 202128.4028.7527.2027.2527.25122,700
09 Sep 202127.6628.7426.9027.9727.97157,200
08 Sep 202129.1629.2826.8227.7627.76212,000
07 Sep 202129.5030.3028.5229.4429.44112,700
03 Sep 202130.1230.5428.7529.5229.52117,800
02 Sep 202130.2231.5229.5830.1230.12178,500
01 Sep 202131.0031.0229.2729.4429.44150,100
31 Aug 202129.0831.5528.6031.1431.14246,400
30 Aug 202128.9629.2027.6628.7228.72118,100
27 Aug 202127.3528.8527.3528.7028.70152,300
26 Aug 202128.0329.8927.0527.3627.36181,500
25 Aug 202128.3429.4527.9027.9427.94116,300
24 Aug 202127.2028.3727.2028.2828.2895,200
23 Aug 202125.5027.5925.5027.2127.21173,600
20 Aug 202125.4426.1925.2925.4225.42224,000
19 Aug 202128.0028.6125.2225.4525.45288,900
18 Aug 202128.3329.4827.2828.7128.71168,600
17 Aug 202128.2528.9327.6928.0328.03201,300
16 Aug 202130.8030.9028.6328.9628.96174,800
13 Aug 202129.5631.5529.0031.3031.30178,600
12 Aug 202130.8531.4129.5431.2931.29208,500
11 Aug 202133.8034.1630.5730.7230.72355,300
10 Aug 202130.8533.5030.2633.1833.18576,900
09 Aug 202129.2330.9929.0330.6630.66159,300
06 Aug 202129.3029.7928.6329.4729.4794,200
05 Aug 202128.8529.3928.2428.9428.94123,900
04 Aug 202128.7229.8228.0028.3228.32181,300
03 Aug 202130.1230.4828.1529.1429.14160,000
02 Aug 202130.8431.4129.7429.7529.75193,000
30 Jul 202130.2431.5529.9730.5730.57146,900
29 Jul 202131.3331.8430.0230.2930.29123,900
28 Jul 202129.3131.4929.0131.1131.11279,600
27 Jul 202129.5229.7027.6029.0529.05218,500
26 Jul 202129.0530.5828.8829.7529.75202,700
23 Jul 202130.4830.4829.0529.2529.25155,800
22 Jul 202132.6332.6530.2030.4730.47155,900
21 Jul 202130.2832.8530.0132.6332.63181,200
20 Jul 202129.6030.4827.9229.9629.96232,800
19 Jul 202128.1629.6227.2629.3029.30306,500
16 Jul 202130.1530.3828.6729.0829.08326,000
15 Jul 202129.5730.9728.5129.4729.47261,600
14 Jul 202132.4932.5029.8629.9729.97267,800
13 Jul 202133.7033.7032.2332.4932.49161,400
12 Jul 202134.4035.0831.9634.0034.00225,100
09 Jul 202132.1433.7331.1833.7233.72252,700
08 Jul 202130.1832.3229.7031.6031.60405,900
07 Jul 202134.2934.7331.5532.5832.58411,700
06 Jul 202134.8135.7132.6034.7434.74309,100
02 Jul 202136.0137.0133.4634.3634.36259,500
01 Jul 202138.0438.8034.5635.4335.43460,200
30 Jun 202140.6440.8937.7938.3138.31339,800
29 Jun 202139.4841.0538.8040.6440.64457,100
28 Jun 202137.9739.9037.7138.7338.73267,200
25 Jun 202137.9239.4837.3037.9737.971,325,800
24 Jun 202140.1340.4737.1237.8337.83441,200
23 Jun 202136.1240.4735.9639.4439.44550,200
22 Jun 202133.8936.1233.5036.1236.12281,300
21 Jun 202135.9735.9732.9333.7433.74402,300
18 Jun 202135.4536.1834.3535.5635.56481,000
17 Jun 202135.7237.5935.5035.7035.70377,800
16 Jun 202134.0837.7434.0035.8535.85364,800
15 Jun 202137.7037.8034.2534.5034.50398,200
14 Jun 202135.1738.1135.0137.8137.81326,700
11 Jun 202134.1435.1833.5534.7434.74147,100
10 Jun 202135.6636.0032.7533.6733.67322,000
09 Jun 202135.0037.0035.0035.7735.77239,400
08 Jun 202136.6537.9034.0134.7634.76392,000
07 Jun 202131.9136.7831.6435.9135.91471,200
04 Jun 202131.3432.4530.9831.5931.59199,000
03 Jun 202130.8932.2429.2031.1031.10278,600
02 Jun 202131.0031.0829.6031.0831.08220,900
01 Jun 202129.8930.9429.2530.7730.77224,300
28 May 202129.5031.1328.8429.1929.19311,200
27 May 202129.5029.7027.6429.1529.15321,400
26 May 202125.4029.5325.2028.9628.96441,600
25 May 202124.9925.4423.7524.9624.96321,700
24 May 202125.9326.2824.3024.8924.89280,500
21 May 202126.4426.4424.7325.4725.47211,700
20 May 202125.5026.3124.3725.5125.51406,000
19 May 202123.4624.3223.0324.0124.01201,800
18 May 202123.2525.6122.7224.6324.63299,800
17 May 202123.7724.0022.0623.1023.10356,500
14 May 202121.7824.4721.7123.9723.97391,900
13 May 202122.9823.7520.6821.4821.48732,800
12 May 202124.5326.0924.1624.2524.25303,600
11 May 202123.3526.3323.1425.6125.61607,200
10 May 202131.4831.7226.2126.3026.30506,200
07 May 202129.6931.3029.2131.1231.12334,500
06 May 202130.4530.8228.0729.1329.13407,300
05 May 202131.5832.4730.4230.9130.91166,200
04 May 202130.9931.6929.8131.5231.52216,500
03 May 202134.5735.0031.5532.0232.02195,400
30 Apr 202133.3434.7833.2534.4334.43159,600
29 Apr 202135.7535.7533.0934.0034.00130,800
28 Apr 202134.1035.1732.8734.9234.92141,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...