BEEM
BEAM GLOBAL (BEEM)
NASDAQ
$1.11+$0.01 (+1.38%)
Price as of Aug 04, 2026 6:51 AM EDT
  • $24.2M
    Market Cap
  • -56.57%
    1-Year Change
  • Solar
    Industry
  • 1 Month
    -15.50%
    Low Price$0.98
    High Price$1.29
  • 3 Months
    -44.10%
    Low Price$0.98
    High Price$1.89
  • 1 Year
    -56.57%
    Low Price$0.98
    High Price$3.88
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
1.05
1.12
1.05
1.09
+3.81%
200,804
07/31/2026
1.04
1.06
1.02
1.05
+0.96%
148,051
07/30/2026
1.00
1.05
0.99
1.04
+6.25%
385,178
07/29/2026
1.03
1.05
0.97
0.98
-5.88%
317,234
07/28/2026
1.02
1.05
1.00
1.04
-0.95%
285,920
07/27/2026
1.03
1.08
1.02
1.05
+3.96%
159,982
07/24/2026
1.07
1.09
1.01
1.01
-7.34%
353,986
07/23/2026
1.08
1.10
1.07
1.09
0.00%
355,212
07/22/2026
1.09
1.11
1.07
1.09
+0.93%
579,131
07/21/2026
1.03
1.09
1.02
1.08
+5.88%
4,358,272
07/20/2026
1.05
1.07
1.02
1.02
-0.97%
326,604
07/17/2026
1.02
1.07
1.01
1.03
-1.90%
402,896
07/16/2026
1.04
1.07
1.03
1.05
-1.87%
285,686
07/15/2026
1.10
1.11
1.05
1.07
+0.94%
510,134
07/14/2026
1.08
1.14
1.04
1.06
-5.36%
1,260,311
07/13/2026
1.17
1.18
1.11
1.12
-4.27%
348,252
07/10/2026
1.16
1.20
1.15
1.17
0.00%
380,906
07/09/2026
1.21
1.23
1.16
1.17
-3.31%
350,202
07/08/2026
1.18
1.22
1.16
1.21
0.00%
504,437
07/07/2026
1.28
1.30
1.19
1.21
-6.20%
396,817
07/06/2026
1.29
1.34
1.28
1.29
0.00%
413,129
07/02/2026
1.30
1.36
1.28
1.29
0.00%
388,831
07/01/2026
1.28
1.32
1.27
1.29
-0.77%
214,032
06/30/2026
1.24
1.31
1.23
1.30
+5.69%
423,138
06/29/2026
1.21
1.25
1.18
1.23
+0.82%
345,312
06/26/2026
1.20
1.22
1.16
1.22
+1.67%
736,859
06/25/2026
1.32
1.32
1.20
1.20
-4.00%
429,749
06/24/2026
1.34
1.34
1.19
1.25
-6.02%
852,331
06/23/2026
1.35
1.41
1.33
1.33
-4.32%
649,967
06/22/2026
1.33
1.45
1.29
1.39
+1.46%
1,035,891
06/18/2026
1.27
1.41
1.27
1.37
+4.58%
1,904,636
06/17/2026
1.31
1.41
1.28
1.31
-0.76%
2,845,362
06/16/2026
1.47
1.48
1.21
1.32
+11.86%
55,526,222
06/15/2026
1.20
1.25
1.16
1.18
+2.61%
472,364
06/12/2026
1.19
1.20
1.15
1.15
-0.86%
434,207
06/11/2026
1.14
1.19
1.10
1.16
+4.50%
519,286
06/10/2026
1.21
1.23
1.11
1.11
-9.02%
709,252
06/09/2026
1.31
1.33
1.19
1.22
-6.87%
807,941
06/08/2026
1.33
1.34
1.31
1.31
0.00%
194,586
06/05/2026
1.40
1.40
1.28
1.31
-7.75%
818,872
06/04/2026
1.42
1.46
1.41
1.42
0.00%
320,278
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