MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEEM — Beam Global Common Stock
NasdaqBeam Global Common Stock
$1.13
+0.00(+0.00%)
- O
- 1.14
- H
- 1.15
- L
- 1.12
- V
- 333.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.13
Period Return-18.71%
Period High$4.04
Period Low$0.97
Avg Daily Volume976.6K
Total Trading Days365
BEEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.14 | $1.15 | $1.12 | $1.13 | +$0.00 | +0.00% | 333,313 | $1.13 | $1.12 $1.15 |
| Oct 1, 2026 | $1.15 | $1.15 | $1.12 | $1.13 | +$0.00 | +0.00% | 271,094 | $1.14 | $1.12 $1.15 |
| Sep 30, 2026 | $1.14 | $1.15 | $1.13 | $1.13 | +$0.01 | +0.89% | 159,780 | $1.14 | $1.13 $1.15 |
| Sep 29, 2026 | $1.14 | $1.15 | $1.11 | $1.12 | $-0.02 | -1.75% | 253,905 | $1.13 | $1.11 $1.15 |
| Sep 28, 2026 | $1.19 | $1.21 | $1.13 | $1.14 | $-0.05 | -4.20% | 206,971 | $1.16 | $1.13 $1.21 |
| Sep 25, 2026 | $1.21 | $1.22 | $1.19 | $1.19 | $-0.02 | -1.65% | 128,172 | $1.21 | $1.19 $1.22 |
| Sep 24, 2026 | $1.21 | $1.23 | $1.19 | $1.21 | $-0.02 | -1.22% | 154,350 | $1.21 | $1.19 $1.23 |
| Sep 23, 2026 | $1.28 | $1.28 | $1.22 | $1.23 | $-0.06 | -4.30% | 330,286 | $1.24 | $1.22 $1.28 |
| Sep 22, 2026 | $1.35 | $1.35 | $1.25 | $1.28 | $-0.06 | -4.48% | 1,228,782 | $1.33 | $1.25 $1.35 |
| Sep 21, 2026 | $1.33 | $1.37 | $1.32 | $1.34 | +$0.02 | +1.52% | 300,602 | $1.34 | $1.32 $1.37 |
| Sep 18, 2026 | $1.36 | $1.36 | $1.29 | $1.32 | $-0.03 | -2.22% | 326,240 | $1.32 | $1.29 $1.36 |
| Sep 17, 2026 | $1.36 | $1.40 | $1.35 | $1.35 | +$0.00 | +0.00% | 274,406 | $1.37 | $1.35 $1.40 |
| Sep 16, 2026 | $1.37 | $1.39 | $1.34 | $1.35 | $-0.03 | -2.17% | 354,242 | $1.36 | $1.34 $1.39 |
| Sep 15, 2026 | $1.40 | $1.42 | $1.36 | $1.38 | $-0.04 | -2.82% | 414,327 | $1.39 | $1.36 $1.42 |
| Sep 14, 2026 | $1.42 | $1.46 | $1.41 | $1.42 | $-0.01 | -0.70% | 421,459 | $1.44 | $1.41 $1.46 |
| Sep 11, 2026 | $1.40 | $1.46 | $1.38 | $1.43 | +$0.05 | +3.62% | 229,055 | $1.42 | $1.38 $1.46 |
| Sep 10, 2026 | $1.37 | $1.43 | $1.36 | $1.38 | $-0.01 | -0.72% | 357,680 | $1.40 | $1.36 $1.43 |
| Sep 9, 2026 | $1.41 | $1.44 | $1.38 | $1.39 | $-0.03 | -2.11% | 255,987 | $1.40 | $1.38 $1.44 |
| Sep 8, 2026 | $1.41 | $1.47 | $1.40 | $1.42 | +$0.01 | +0.71% | 264,239 | $1.44 | $1.40 $1.47 |
| Sep 4, 2026 | $1.41 | $1.46 | $1.41 | $1.41 | $-0.01 | -0.70% | 355,575 | $1.43 | $1.41 $1.46 |
| Sep 3, 2026 | $1.41 | $1.45 | $1.40 | $1.42 | +$0.02 | +1.43% | 319,320 | $1.42 | $1.40 $1.45 |
| Sep 2, 2026 | $1.37 | $1.42 | $1.36 | $1.40 | +$0.01 | +0.72% | 271,530 | $1.39 | $1.36 $1.42 |
| Sep 1, 2026 | $1.39 | $1.41 | $1.35 | $1.39 | $-0.03 | -2.11% | 484,028 | $1.39 | $1.35 $1.41 |
| Aug 31, 2026 | $1.47 | $1.48 | $1.41 | $1.42 | $-0.05 | -3.40% | 664,058 | $1.44 | $1.41 $1.48 |
| Aug 28, 2026 | $1.53 | $1.56 | $1.43 | $1.47 | $-0.09 | -5.77% | 701,731 | $1.48 | $1.43 $1.56 |
| Aug 27, 2026 | $1.68 | $1.69 | $1.53 | $1.56 | $-0.15 | -8.77% | 1,510,789 | $1.61 | $1.53 $1.69 |
| Aug 26, 2026 | $1.35 | $1.75 | $1.33 | $1.71 | +$0.35 | +25.74% | 4,900,256 | $1.67 | $1.33 $1.75 |
| Aug 25, 2026 | $1.45 | $1.48 | $1.36 | $1.36 | $-0.07 | -4.90% | 1,203,065 | $1.40 | $1.36 $1.48 |
| Aug 24, 2026 | $1.53 | $1.57 | $1.42 | $1.43 | $-0.14 | -8.92% | 1,129,699 | $1.48 | $1.42 $1.57 |
| Aug 21, 2026 | $1.36 | $1.64 | $1.35 | $1.57 | +$0.21 | +15.44% | 5,545,819 | $1.52 | $1.35 $1.64 |