BEAM(BEAM)
BEAM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $33.82 | $35.74 | $33.64 | $34.79 | 2.32M |
| 7/1/2026 | $34.64 | $35.81 | $32.84 | $33.48 | 2.17M |
| 6/30/2026 | $34.85 | $36.06 | $33.62 | $34.32 | 1.67M |
| 6/29/2026 | $35.01 | $36.75 | $34.50 | $34.95 | 2.89M |
| 6/26/2026 | $33.64 | $35.95 | $33.30 | $34.81 | 4.79M |
| 6/25/2026 | $34.12 | $35.50 | $33.21 | $33.93 | 2.16M |
| 6/24/2026 | $33.51 | $36.00 | $33.51 | $33.90 | 3.04M |
| 6/23/2026 | $35.26 | $36.67 | $32.79 | $33.20 | 3.60M |
| 6/22/2026 | $34.91 | $36.88 | $34.82 | $35.53 | 2.60M |
| 6/18/2026 | $33.58 | $34.35 | $32.66 | $34.14 | 3.51M |
| 6/17/2026 | $31.05 | $34.19 | $30.91 | $32.48 | 2.17M |
| 6/16/2026 | $31.12 | $31.72 | $30.23 | $30.99 | 1.21M |
| 6/15/2026 | $29.74 | $31.22 | $29.10 | $31.12 | 2.90M |
| 6/12/2026 | $29.46 | $30.50 | $28.67 | $29.03 | 1.59M |
| 6/11/2026 | $29.75 | $30.00 | $28.72 | $29.41 | 1.93M |
| 6/10/2026 | $30.18 | $31.50 | $29.44 | $29.49 | 1.53M |
| 6/9/2026 | $30.80 | $31.33 | $28.99 | $30.47 | 1.57M |
| 6/8/2026 | $30.01 | $30.12 | $29.13 | $29.78 | 1.31M |
| 6/5/2026 | $32.57 | $32.57 | $28.64 | $29.40 | 2.37M |
| 6/4/2026 | $29.90 | $34.02 | $29.80 | $32.84 | 4.39M |
| 6/3/2026 | $28.71 | $29.65 | $28.30 | $29.55 | 1.16M |
| 6/2/2026 | $30.34 | $30.48 | $28.80 | $28.96 | 1.77M |
| 6/1/2026 | $32.17 | $32.45 | $30.60 | $31.14 | 1.65M |
| 5/29/2026 | $32.75 | $33.68 | $32.12 | $32.93 | 1.80M |
| 5/28/2026 | $31.77 | $33.39 | $31.41 | $32.80 | 1.80M |
| 5/27/2026 | $30.04 | $33.15 | $30.03 | $31.89 | 2.73M |
| 5/26/2026 | $29.14 | $30.26 | $28.81 | $29.79 | 1.41M |
| 5/22/2026 | $27.70 | $29.14 | $27.63 | $28.64 | 1.33M |
| 5/21/2026 | $26.29 | $27.78 | $26.04 | $27.67 | 1.98M |
| 5/20/2026 | $26.64 | $27.54 | $26.51 | $27.11 | 2.14M |
| 5/19/2026 | $26.65 | $26.79 | $25.87 | $26.33 | 1.49M |
| 5/18/2026 | $27.98 | $28.75 | $26.43 | $26.81 | 2.00M |
| 5/15/2026 | $28.73 | $29.34 | $27.73 | $27.93 | 2.01M |
| 5/14/2026 | $31.93 | $32.12 | $29.12 | $29.53 | 2.42M |
| 5/13/2026 | $31.00 | $32.53 | $31.00 | $31.85 | 2.82M |
| 5/12/2026 | $31.58 | $31.77 | $30.52 | $31.58 | 1.44M |
| 5/11/2026 | $32.75 | $34.38 | $31.67 | $31.75 | 2.41M |
| 5/8/2026 | $31.71 | $32.47 | $30.91 | $32.32 | 2.85M |
| 5/7/2026 | $31.72 | $32.49 | $30.38 | $31.47 | 1.76M |
| 5/6/2026 | $29.11 | $32.38 | $28.88 | $32.34 | 2.19M |
| 5/5/2026 | $30.67 | $31.24 | $28.50 | $28.90 | 2.05M |
| 5/4/2026 | $30.68 | $31.93 | $29.95 | $30.08 | 2.17M |
| 5/1/2026 | $30.11 | $31.29 | $29.90 | $30.70 | 1.46M |
| 4/30/2026 | $29.51 | $31.00 | $29.50 | $30.33 | 1.44M |
| 4/29/2026 | $30.03 | $30.39 | $28.69 | $29.38 | 1.75M |
| 4/28/2026 | $28.94 | $30.92 | $28.63 | $30.56 | 2.47M |
| 4/27/2026 | $27.43 | $31.53 | $27.34 | $29.17 | 3.15M |
| 4/24/2026 | $30.17 | $30.58 | $27.10 | $27.11 | 4.71M |
| 4/23/2026 | $31.76 | $32.15 | $29.67 | $30.16 | 2.69M |
| 4/22/2026 | $31.30 | $31.99 | $31.01 | $31.69 | 1.67M |
| 4/21/2026 | $31.04 | $31.42 | $30.43 | $30.69 | 1.75M |
| 4/20/2026 | $30.94 | $31.46 | $30.61 | $31.19 | 1.26M |
| 4/17/2026 | $31.64 | $32.48 | $31.21 | $31.39 | 1.94M |
| 4/16/2026 | $30.97 | $30.97 | $29.59 | $30.33 | 1.71M |
| 4/15/2026 | $30.32 | $31.36 | $29.87 | $30.68 | 1.85M |
| 4/14/2026 | $31.07 | $31.54 | $30.07 | $30.30 | 2.19M |
| 4/13/2026 | $27.60 | $30.56 | $27.47 | $30.18 | 3.35M |
| 4/10/2026 | $26.49 | $27.48 | $25.79 | $27.43 | 2.00M |
| 4/9/2026 | $25.33 | $26.70 | $25.20 | $26.33 | 2.01M |
| 4/8/2026 | $25.92 | $26.36 | $24.65 | $25.44 | 1.85M |
| 4/7/2026 | $24.23 | $24.67 | $23.44 | $24.49 | 1.90M |
| 4/6/2026 | $24.69 | $25.12 | $24.11 | $24.23 | 1.30M |