BEEM
BEAM GLOBAL (BEEM)
NASDAQ
$1.13-$0.003 (-0.27%)
Price as of Oct 02, 2026 7:55 PM EDT
  • $25.6M
    Market Cap
  • -62.08%
    1-Year Change
  • Solar
    Industry
  • 1 Month
    -19.29%
    Low Price$1.12
    High Price$1.43
  • 3 Months
    -12.40%
    Low Price$0.98
    High Price$1.71
  • 1 Year
    -62.08%
    Low Price$0.98
    High Price$3.88
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.14
1.15
1.12
1.13
0.00%
335,312
10/01/2026
1.15
1.15
1.12
1.13
0.00%
271,093
09/30/2026
1.14
1.15
1.13
1.13
+0.89%
159,780
09/29/2026
1.14
1.15
1.11
1.12
-1.75%
253,904
09/28/2026
1.19
1.21
1.13
1.14
-4.20%
206,971
09/25/2026
1.21
1.22
1.19
1.19
-1.65%
128,172
09/24/2026
1.21
1.23
1.19
1.21
-1.22%
154,349
09/23/2026
1.28
1.28
1.22
1.23
-4.30%
330,286
09/22/2026
1.35
1.35
1.25
1.28
-4.48%
1,228,781
09/21/2026
1.33
1.37
1.32
1.34
+1.52%
300,601
09/18/2026
1.36
1.36
1.29
1.32
-2.22%
326,239
09/17/2026
1.36
1.40
1.35
1.35
0.00%
274,406
09/16/2026
1.37
1.39
1.34
1.35
-2.17%
354,242
09/15/2026
1.40
1.42
1.36
1.38
-2.82%
414,785
09/14/2026
1.42
1.46
1.41
1.42
-0.70%
426,088
09/11/2026
1.40
1.46
1.38
1.43
+3.62%
229,054
09/10/2026
1.37
1.43
1.36
1.38
-0.72%
357,679
09/09/2026
1.41
1.44
1.38
1.39
-2.11%
255,986
09/08/2026
1.41
1.47
1.40
1.42
+0.71%
264,239
09/04/2026
1.41
1.46
1.41
1.41
-0.70%
355,574
09/03/2026
1.41
1.45
1.40
1.42
+1.43%
319,320
09/02/2026
1.37
1.42
1.36
1.40
+0.72%
274,315
09/01/2026
1.39
1.41
1.35
1.39
-2.11%
484,027
08/31/2026
1.47
1.48
1.41
1.42
-3.40%
664,057
08/28/2026
1.53
1.56
1.43
1.47
-5.77%
701,730
08/27/2026
1.68
1.69
1.53
1.56
-8.77%
1,510,788
08/26/2026
1.35
1.75
1.33
1.71
+25.74%
4,900,256
08/25/2026
1.45
1.48
1.36
1.36
-4.90%
1,203,064
08/24/2026
1.53
1.57
1.42
1.43
-8.92%
1,129,699
08/21/2026
1.36
1.64
1.35
1.57
+15.44%
5,545,818
08/20/2026
1.39
1.45
1.29
1.36
+12.40%
20,917,912
08/19/2026
1.15
1.25
1.13
1.21
+5.22%
8,844,134
08/19/2026
-$0.14 Earnings
08/18/2026
1.15
1.17
1.08
1.15
+0.88%
630,871
08/17/2026
1.14
1.18
1.13
1.14
+0.88%
342,739
08/14/2026
1.11
1.15
1.08
1.13
-1.74%
340,309
08/13/2026
1.16
1.20
1.14
1.15
-0.86%
362,254
08/12/2026
1.17
1.18
1.15
1.16
0.00%
88,695
08/11/2026
1.14
1.18
1.13
1.16
+1.75%
177,130
08/10/2026
1.12
1.15
1.11
1.14
0.00%
200,989
08/07/2026
1.12
1.18
1.12
1.14
+1.79%
458,603
08/06/2026
1.10
1.16
1.10
1.12
0.00%
201,439
08/05/2026
1.13
1.14
1.08
1.12
-2.61%
291,505
08/04/2026
1.09
1.17
1.09
1.15
+5.50%
642,840
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