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

Markets:

Overview

News

Currencies

International

Treasuries

Beam Global - Common Stock (NQ:BEEM)

2.480 -0.060 (-2.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	2.300	2.770	2.300	2.540	490,908	+0.22(+9.48%)
Aug 15, 2025	2.440	2.440	2.124	2.320	352,957	-0.06(-2.52%)
Aug 14, 2025	2.420	2.482	2.275	2.380	264,366	-0.04(-1.65%)
Aug 13, 2025	2.320	2.425	2.320	2.420	183,855	+0.07(+2.98%)
Aug 12, 2025	2.260	2.380	2.225	2.350	153,564	+0.11(+4.91%)
Aug 11, 2025	2.150	2.320	2.120	2.240	217,360	+0.12(+5.66%)
Aug 08, 2025	2.230	2.270	2.100	2.120	214,998	-0.11(-4.93%)
Aug 07, 2025	2.440	2.470	2.210	2.230	164,340	-0.22(-8.98%)
Aug 06, 2025	2.410	2.500	2.340	2.450	144,703	+0.02(+0.82%)
Aug 05, 2025	2.550	2.590	2.410	2.430	117,706	-0.08(-3.19%)
Aug 04, 2025	2.320	2.510	2.285	2.510	152,954	+0.19(+8.19%)
Aug 01, 2025	2.250	2.320	2.150	2.320	123,922	+0.00(+0.00%)
Jul 31, 2025	2.340	2.435	2.280	2.320	124,043	-0.02(-0.85%)
Jul 30, 2025	2.260	2.540	2.260	2.340	271,329	+0.04(+1.74%)
Jul 29, 2025	2.620	2.650	2.180	2.300	451,039	-0.31(-11.88%)
Jul 28, 2025	2.660	2.740	2.579	2.610	163,602	+0.00(+0.00%)
Jul 25, 2025	2.610	2.643	2.448	2.610	488,307	-0.13(-4.74%)
Jul 24, 2025	2.940	2.955	2.720	2.740	308,436	-0.21(-7.28%)
Jul 23, 2025	3.040	3.050	2.860	2.955	281,311	-0.11(-3.75%)
Jul 22, 2025	2.980	3.160	2.660	3.070	734,481	+0.09(+3.02%)
Jul 21, 2025	2.650	3.400	2.640	2.980	2,463,315	+0.42(+16.41%)
Jul 18, 2025	2.800	2.840	2.510	2.560	1,032,537	-0.27(-9.54%)
Jul 17, 2025	2.090	2.870	2.085	2.830	4,050,517	+0.78(+38.05%)
Jul 16, 2025	1.850	2.070	1.810	2.050	612,577	+0.20(+10.81%)
Jul 15, 2025	1.870	1.900	1.800	1.850	301,356	-0.04(-2.12%)
Jul 14, 2025	1.660	1.890	1.630	1.890	437,963	+0.25(+15.24%)
Jul 11, 2025	1.660	1.710	1.610	1.640	227,311	-0.04(-2.38%)
Jul 10, 2025	1.720	1.725	1.660	1.680	154,738	-0.04(-2.33%)
Jul 09, 2025	1.740	1.760	1.670	1.720	285,818	-0.03(-1.71%)
Jul 08, 2025	1.740	1.778	1.720	1.750	471,979	+0.02(+1.16%)
Jul 07, 2025	1.590	1.750	1.560	1.730	644,381	+0.12(+7.45%)
Jul 03, 2025	1.500	1.620	1.490	1.610	400,618	+0.12(+8.05%)
Jul 02, 2025	1.420	1.530	1.400	1.490	572,986	+0.06(+4.20%)
Jul 01, 2025	1.490	1.490	1.420	1.430	313,540	-0.03(-2.05%)
Jun 30, 2025	1.480	1.510	1.390	1.460	646,747	-0.11(-7.01%)
Jun 27, 2025	1.670	1.680	1.530	1.570	1,096,663	-0.16(-9.25%)
Jun 26, 2025	1.800	1.820	1.630	1.730	20,900,836	+0.19(+12.34%)
Jun 25, 2025	1.510	1.620	1.490	1.540	239,441	+0.05(+3.36%)
Jun 24, 2025	1.410	1.500	1.410	1.490	72,506	+0.08(+5.67%)
Jun 23, 2025	1.440	1.460	1.387	1.410	70,510	-0.04(-2.76%)
Jun 20, 2025	1.450	1.560	1.420	1.450	170,316	+0.00(+0.00%)
Jun 18, 2025	1.430	1.500	1.390	1.450	169,938	+0.01(+0.69%)
Jun 17, 2025	1.490	1.500	1.400	1.440	75,480	-0.05(-3.36%)
Jun 16, 2025	1.420	1.560	1.407	1.490	193,004	+0.08(+5.67%)
Jun 13, 2025	1.460	1.500	1.400	1.410	146,427	-0.09(-6.00%)
Jun 12, 2025	1.500	1.560	1.491	1.500	92,591	-0.02(-1.32%)
Jun 11, 2025	1.550	1.563	1.480	1.520	159,760	-0.04(-2.56%)
Jun 10, 2025	1.570	1.590	1.540	1.560	90,263	+0.02(+1.30%)
Jun 09, 2025	1.530	1.571	1.500	1.540	159,829	+0.04(+2.67%)
Jun 06, 2025	1.490	1.550	1.470	1.500	77,484	+0.02(+1.35%)
Jun 05, 2025	1.530	1.550	1.455	1.480	124,780	-0.07(-4.52%)
Jun 04, 2025	1.530	1.570	1.511	1.550	58,447	+0.02(+1.31%)
Jun 03, 2025	1.570	1.616	1.510	1.530	104,710	-0.04(-2.55%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Beam Global - Common Stock (NQ:BEEM)

Historical Prices