BEEM
BEAM GLOBAL (BEEM)
NASDAQ
$1.43+$0.01 (+0.70%)
Price as of Jun 03, 2026 7:45 PM EDT
  • $33.7M
    Market Cap
  • -8.39%
    1-Year Change
  • Solar
    Industry
  • 1 Month
    -24.87%
    Low Price$1.40
    High Price$1.89
  • 3 Months
    -5.33%
    Low Price$1.37
    High Price$1.97
  • 1 Year
    -8.39%
    Low Price$1.37
    High Price$3.88
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.50
1.51
1.40
1.42
-5.33%
485,789
06/02/2026
1.52
1.54
1.48
1.50
-1.32%
357,291
06/01/2026
1.52
1.64
1.51
1.52
0.00%
631,960
05/29/2026
1.50
1.53
1.46
1.52
+2.01%
488,762
05/28/2026
1.47
1.54
1.44
1.49
+2.05%
582,681
05/27/2026
1.46
1.50
1.41
1.46
+2.10%
308,698
05/26/2026
1.43
1.52
1.42
1.43
0.00%
553,462
05/22/2026
1.45
1.48
1.39
1.43
-0.69%
472,751
05/21/2026
1.41
1.46
1.40
1.44
+1.41%
348,241
05/20/2026
1.42
1.44
1.33
1.42
+1.43%
499,029
05/19/2026
1.43
1.43
1.40
1.40
-2.10%
428,037
05/18/2026
1.60
1.61
1.42
1.43
-17.34%
1,002,255
05/15/2026
1.80
1.84
1.73
1.73
-6.49%
581,638
05/15/2026
-$0.33 Earnings
05/14/2026
1.83
1.91
1.78
1.85
0.00%
397,968
05/13/2026
1.67
1.88
1.58
1.85
+9.47%
1,132,698
05/12/2026
1.80
1.83
1.67
1.69
-6.11%
763,911
05/11/2026
1.84
1.87
1.78
1.80
-3.23%
373,389
05/08/2026
1.92
1.92
1.81
1.86
-1.59%
498,540
05/07/2026
1.85
1.94
1.85
1.89
+0.53%
348,801
05/06/2026
1.91
1.91
1.82
1.88
0.00%
396,274
05/05/2026
1.90
1.92
1.82
1.88
-0.53%
508,690
05/04/2026
1.95
1.95
1.85
1.89
-3.08%
493,102
05/01/2026
1.89
2.02
1.87
1.95
+2.63%
973,497
04/30/2026
1.95
1.98
1.86
1.90
-1.04%
754,687
04/29/2026
1.94
1.94
1.86
1.92
-1.03%
468,337
04/28/2026
1.81
1.97
1.75
1.94
+4.30%
633,329
04/27/2026
1.94
1.94
1.81
1.86
-3.63%
353,230
04/24/2026
1.83
2.00
1.82
1.93
+7.22%
951,571
04/23/2026
1.93
1.94
1.75
1.80
-8.63%
1,576,729
04/22/2026
1.53
2.03
1.53
1.97
+29.61%
6,778,155
04/21/2026
1.55
1.57
1.51
1.52
-1.30%
226,901
04/20/2026
1.50
1.54
1.49
1.54
+1.32%
255,273
04/17/2026
1.52
1.54
1.50
1.52
+0.66%
258,772
04/16/2026
1.53
1.54
1.49
1.51
-1.95%
228,254
04/15/2026
1.50
1.55
1.50
1.54
+2.67%
361,558
04/14/2026
1.49
1.52
1.47
1.50
+0.67%
234,457
04/13/2026
1.52
1.53
1.45
1.49
-1.65%
468,288
04/10/2026
1.55
1.55
1.46
1.52
-7.06%
849,681
04/09/2026
1.58
1.67
1.58
1.63
+4.49%
731,583
04/09/2026
-$0.07 Earnings
04/08/2026
1.54
1.57
1.50
1.56
+5.41%
293,200
04/07/2026
1.51
1.51
1.45
1.48
-3.90%
99,549
04/06/2026
1.45
1.55
1.45
1.54
+4.76%
237,893
04/02/2026
1.44
1.49
1.43
1.47
-0.68%
98,148
04/01/2026
1.51
1.51
1.46
1.48
+0.68%
179,325
03/31/2026
1.42
1.49
1.40
1.47
+7.30%
220,970
03/30/2026
1.38
1.40
1.34
1.37
0.00%
145,830
03/27/2026
1.41
1.43
1.37
1.37
-4.86%
186,418
03/26/2026
1.47
1.50
1.42
1.44
-4.00%
90,334
03/25/2026
1.47
1.51
1.47
1.50
+4.17%
101,130
03/24/2026
1.44
1.46
1.41
1.44
0.00%
76,919
03/23/2026
1.43
1.47
1.41
1.44
+2.13%
113,539
03/20/2026
1.43
1.46
1.37
1.41
-3.42%
402,723
03/19/2026
1.45
1.47
1.42
1.46
-0.68%
105,278
03/18/2026
1.47
1.50
1.46
1.47
-1.34%
93,237
03/17/2026
1.51
1.52
1.46
1.49
+2.05%
155,214
03/16/2026
1.48
1.50
1.45
1.46
0.00%
150,169
03/13/2026
1.52
1.52
1.46
1.46
-2.01%
153,631
03/12/2026
1.54
1.59
1.49
1.49
-5.10%
269,098
03/11/2026
1.59
1.60
1.54
1.57
-0.63%
191,466
03/10/2026
1.50
1.65
1.50
1.58
+1.94%
540,047
03/09/2026
1.43
1.57
1.40
1.55
+7.64%
690,796
03/06/2026
1.45
1.49
1.39
1.44
-4.00%
257,115
03/05/2026
1.54
1.59
1.48
1.50
-3.23%
311,797
03/04/2026
1.58
1.59
1.52
1.55
+1.31%
327,992
03/03/2026
1.56
1.59
1.50
1.53
-7.27%
536,424
03/02/2026
1.56
1.67
1.56
1.65
+1.23%
301,601
02/27/2026
1.63
1.64
1.57
1.63
0.00%
282,944
02/26/2026
1.62
1.65
1.57
1.63
+0.62%
194,480
02/25/2026
1.55
1.66
1.53
1.62
+6.58%
388,170
02/24/2026
1.40
1.55
1.40
1.52
+6.29%
505,359
02/23/2026
1.47
1.48
1.40
1.43
-3.38%
276,561
02/20/2026
1.50
1.55
1.45
1.48
-1.33%
279,572
02/19/2026
1.48
1.51
1.43
1.50
-1.32%
216,087
02/18/2026
1.53
1.61
1.49
1.52
+7.04%
813,427
02/17/2026
1.47
1.47
1.40
1.42
-2.74%
268,295
02/13/2026
1.40
1.49
1.40
1.46
+3.55%
182,993
02/12/2026
1.44
1.46
1.37
1.41
-2.76%
332,743
02/11/2026
1.49
1.52
1.41
1.45
-2.03%
290,959
02/10/2026
1.50
1.53
1.46
1.48
-0.67%
303,165
02/09/2026
1.52
1.56
1.46
1.49
-0.67%
412,033
02/06/2026
1.43
1.52
1.41
1.50
+7.91%
375,107
02/05/2026
1.48
1.51
1.39
1.39
-7.33%
373,978
02/04/2026
1.61
1.62
1.44
1.50
-6.25%
434,659
02/03/2026
1.63
1.63
1.51
1.60
+1.91%
316,821
02/02/2026
1.61
1.64
1.56
1.57
-1.87%
377,682
01/30/2026
1.69
1.73
1.58
1.60
-6.98%
493,728
01/29/2026
1.78
1.78
1.67
1.72
-3.37%
508,468
01/28/2026
1.88
1.88
1.74
1.78
-5.32%
651,415
01/27/2026
1.84
1.95
1.82
1.88
+8.05%
823,046
01/26/2026
1.81
1.81
1.71
1.74
-4.40%
536,158
01/23/2026
1.84
1.88
1.79
1.82
-1.62%
588,348
01/22/2026
1.85
1.91
1.82
1.85
-1.60%
885,257
01/21/2026
1.77
1.91
1.76
1.88
+9.30%
1,822,535
01/20/2026
1.69
1.81
1.62
1.72
0.00%
1,024,531
01/16/2026
1.62
1.82
1.60
1.72
+4.24%
1,490,181
01/15/2026
1.77
1.80
1.58
1.65
-11.76%
3,373,002
01/14/2026
2.20
2.31
1.80
1.87
+5.65%
58,570,790
01/13/2026
1.80
1.81
1.71
1.77
-0.56%
141,513