Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Beam Global - Common Stock (NQ:BEEM)

1.990 -0.080 (-3.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 03, 2025	2.010	2.130	1.910	1.990	146,300	-0.08(-3.86%)
Apr 02, 2025	2.090	2.180	2.035	2.070	107,816	-0.05(-2.36%)
Apr 01, 2025	2.070	2.130	2.000	2.120	78,187	+0.08(+3.92%)
Mar 31, 2025	2.000	2.060	1.951	2.040	95,634	+0.03(+1.49%)
Mar 28, 2025	2.150	2.180	2.010	2.010	116,302	-0.14(-6.51%)
Mar 27, 2025	2.140	2.200	2.120	2.150	57,714	+0.01(+0.47%)
Mar 26, 2025	2.240	2.330	2.125	2.140	52,899	-0.09(-4.04%)
Mar 25, 2025	2.200	2.354	2.170	2.230	122,758	+0.03(+1.36%)
Mar 24, 2025	2.260	2.270	2.150	2.200	76,794	-0.01(-0.45%)
Mar 21, 2025	2.140	2.250	2.140	2.210	69,385	+0.02(+0.91%)
Mar 20, 2025	2.210	2.270	2.180	2.190	43,866	-0.05(-2.23%)
Mar 19, 2025	2.190	2.270	2.190	2.240	37,377	+0.06(+2.75%)
Mar 18, 2025	2.210	2.210	2.140	2.180	43,618	-0.04(-1.80%)
Mar 17, 2025	2.200	2.280	2.190	2.220	60,778	+0.01(+0.45%)
Mar 14, 2025	2.150	2.227	2.127	2.210	43,581	+0.07(+3.27%)
Mar 13, 2025	2.220	2.250	2.100	2.140	83,057	-0.02(-0.93%)
Mar 12, 2025	2.160	2.190	2.100	2.160	74,778	+0.03(+1.41%)
Mar 11, 2025	2.110	2.140	2.040	2.130	76,702	+0.04(+1.91%)
Mar 10, 2025	2.200	2.250	2.030	2.090	156,050	-0.12(-5.43%)
Mar 07, 2025	2.260	2.341	2.120	2.210	247,125	-0.04(-1.78%)
Mar 06, 2025	2.270	2.385	2.205	2.250	91,926	-0.02(-0.88%)
Mar 05, 2025	2.220	2.290	2.175	2.270	64,101	+0.06(+2.95%)
Mar 04, 2025	2.110	2.250	2.110	2.205	105,770	+0.08(+3.52%)
Mar 03, 2025	2.340	2.388	2.110	2.130	203,924	-0.25(-10.50%)
Feb 28, 2025	2.370	2.470	2.320	2.380	111,325	-0.04(-1.65%)
Feb 27, 2025	2.450	2.490	2.370	2.420	74,488	+0.03(+1.26%)
Feb 26, 2025	2.290	2.440	2.290	2.390	82,347	+0.12(+5.29%)
Feb 25, 2025	2.250	2.270	2.115	2.270	258,764	+0.02(+0.89%)
Feb 24, 2025	2.410	2.420	2.230	2.250	191,976	-0.19(-7.79%)
Feb 21, 2025	2.580	2.590	2.420	2.440	120,330	-0.10(-3.94%)
Feb 20, 2025	2.610	2.610	2.500	2.540	102,440	-0.06(-2.31%)
Feb 19, 2025	2.690	2.800	2.570	2.600	183,666	-0.06(-2.26%)
Feb 18, 2025	2.550	2.690	2.500	2.660	144,562	+0.10(+3.91%)
Feb 14, 2025	2.620	2.705	2.480	2.560	127,665	+0.01(+0.39%)
Feb 13, 2025	2.420	2.560	2.380	2.550	88,069	+0.16(+6.69%)
Feb 12, 2025	2.430	2.444	2.350	2.390	150,663	-0.07(-2.85%)
Feb 11, 2025	2.470	2.508	2.420	2.460	132,994	-0.03(-1.20%)
Feb 10, 2025	2.560	2.560	2.381	2.490	179,908	-0.07(-2.73%)
Feb 07, 2025	2.620	2.640	2.485	2.560	142,471	-0.04(-1.54%)
Feb 06, 2025	2.570	2.680	2.570	2.600	123,455	+0.06(+2.36%)
Feb 05, 2025	2.630	2.630	2.514	2.540	101,271	-0.08(-3.05%)
Feb 04, 2025	2.670	2.670	2.570	2.620	179,980	+0.03(+1.16%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Beam Global - Common Stock (NQ:BEEM)

Historical Prices