Beam GlobalBEEMNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.61	$1.64	$1.56	$1.57	376,816
1/30/2026	$1.69	$1.73	$1.58	$1.60	493,728
1/29/2026	$1.78	$1.78	$1.67	$1.72	508,500
1/28/2026	$1.88	$1.88	$1.74	$1.78	651,415
1/27/2026	$1.84	$1.95	$1.82	$1.88	823,046
1/26/2026	$1.81	$1.81	$1.71	$1.74	536,200
1/23/2026	$1.84	$1.88	$1.79	$1.82	588,348
1/22/2026	$1.85	$1.91	$1.82	$1.85	885,300
1/21/2026	$1.77	$1.91	$1.76	$1.88	1.82M
1/20/2026	$1.69	$1.81	$1.62	$1.72	1.02M
1/16/2026	$1.62	$1.82	$1.60	$1.72	1.49M
1/15/2026	$1.77	$1.80	$1.58	$1.65	3.37M
1/14/2026	$2.20	$2.31	$1.80	$1.87	58.57M
1/13/2026	$1.80	$1.81	$1.71	$1.77	141,513
1/12/2026	$1.65	$1.80	$1.62	$1.78	315,500
1/9/2026	$1.75	$1.76	$1.65	$1.65	123,643
1/8/2026	$1.67	$1.78	$1.67	$1.73	254,138
1/7/2026	$1.69	$1.73	$1.65	$1.67	116,404
1/6/2026	$1.67	$1.72	$1.62	$1.70	117,900
1/5/2026	$1.66	$1.72	$1.64	$1.67	125,900
1/2/2026	$1.50	$1.63	$1.50	$1.62	183,537
12/31/2025	$1.52	$1.55	$1.47	$1.50	359,360
12/30/2025	$1.55	$1.59	$1.49	$1.52	383,556
12/29/2025	$1.62	$1.65	$1.53	$1.54	341,700
12/26/2025	$1.69	$1.70	$1.61	$1.65	280,400
12/24/2025	$1.68	$1.72	$1.66	$1.69	107,847
12/23/2025	$1.72	$1.72	$1.65	$1.67	130,288
12/22/2025	$1.66	$1.76	$1.64	$1.74	226,187
12/19/2025	$1.60	$1.68	$1.59	$1.64	138,529
12/18/2025	$1.64	$1.69	$1.60	$1.60	127,921
12/17/2025	$1.68	$1.77	$1.57	$1.58	285,022
12/16/2025	$1.70	$1.73	$1.67	$1.71	140,412
12/15/2025	$1.83	$1.84	$1.70	$1.70	153,910
12/12/2025	$1.97	$2.00	$1.81	$1.82	225,000
12/11/2025	$1.88	$1.99	$1.84	$1.97	285,922
12/10/2025	$1.90	$1.93	$1.83	$1.90	207,117
12/9/2025	$1.82	$1.94	$1.82	$1.92	153,352
12/8/2025	$1.90	$1.93	$1.81	$1.84	203,700
12/5/2025	$1.99	$1.99	$1.86	$1.90	159,000
12/4/2025	$1.95	$2.01	$1.86	$1.98	323,000
12/3/2025	$1.86	$1.95	$1.81	$1.94	132,049
12/2/2025	$1.80	$1.88	$1.78	$1.83	172,925
12/1/2025	$1.85	$1.87	$1.78	$1.78	105,504
11/28/2025	$1.85	$1.89	$1.83	$1.89	145,000
11/26/2025	$1.67	$1.82	$1.65	$1.81	185,626
11/25/2025	$1.75	$1.76	$1.65	$1.68	246,700
11/24/2025	$1.71	$1.76	$1.70	$1.73	220,317
11/21/2025	$1.70	$1.74	$1.64	$1.72	237,169
11/20/2025	$1.84	$1.90	$1.68	$1.69	276,443
11/19/2025	$1.80	$1.89	$1.78	$1.79	175,738
11/18/2025	$1.79	$1.87	$1.77	$1.81	192,983
11/17/2025	$1.65	$1.90	$1.61	$1.83	468,103
11/14/2025	$1.76	$1.86	$1.69	$1.82	583,116
11/13/2025	$1.88	$1.90	$1.80	$1.81	400,097
11/12/2025	$2.23	$2.25	$1.72	$1.86	6.16M
11/11/2025	$2.31	$2.33	$2.05	$2.14	288,216
11/10/2025	$2.35	$2.40	$2.26	$2.31	202,600
11/7/2025	$2.19	$2.29	$2.10	$2.28	158,300
11/6/2025	$2.33	$2.36	$2.20	$2.22	180,015
11/5/2025	$2.25	$2.35	$2.22	$2.33	167,536

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance