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)

1.480 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	1.440	1.510	1.430	1.480	125,526	+0.05(+3.50%)
May 07, 2025	1.450	1.450	1.405	1.430	99,862	+0.02(+1.42%)
May 06, 2025	1.460	1.480	1.400	1.410	66,305	-0.05(-3.42%)
May 05, 2025	1.450	1.480	1.450	1.460	29,262	+0.01(+0.69%)
May 02, 2025	1.430	1.475	1.430	1.450	61,980	+0.03(+2.11%)
May 01, 2025	1.430	1.477	1.410	1.420	41,823	-0.01(-0.70%)
Apr 30, 2025	1.470	1.470	1.410	1.430	62,180	-0.05(-3.38%)
Apr 29, 2025	1.520	1.520	1.460	1.480	90,223	-0.05(-3.27%)
Apr 28, 2025	1.540	1.585	1.500	1.530	45,235	+0.00(+0.00%)
Apr 25, 2025	1.430	1.580	1.430	1.530	99,638	+0.10(+6.99%)
Apr 24, 2025	1.410	1.450	1.350	1.430	119,704	+0.04(+2.88%)
Apr 23, 2025	1.410	1.440	1.370	1.390	85,133	+0.00(+0.00%)
Apr 22, 2025	1.400	1.430	1.330	1.390	162,480	-0.01(-0.71%)
Apr 21, 2025	1.450	1.480	1.366	1.400	55,781	-0.05(-3.45%)
Apr 17, 2025	1.360	1.450	1.330	1.450	144,607	+0.10(+7.41%)
Apr 16, 2025	1.440	1.475	1.350	1.350	189,500	-0.09(-6.25%)
Apr 15, 2025	1.560	1.560	1.400	1.440	256,009	-0.13(-8.28%)
Apr 14, 2025	1.960	2.000	1.550	1.570	426,351	-0.19(-10.80%)
Apr 11, 2025	1.670	1.810	1.670	1.760	1,157,020	+0.07(+4.14%)
Apr 10, 2025	1.710	1.750	1.630	1.690	93,122	+0.00(+0.00%)
Apr 09, 2025	1.520	1.720	1.500	1.690	134,739	+0.17(+11.18%)
Apr 08, 2025	1.830	1.833	1.520	1.520	152,360	-0.21(-12.14%)
Apr 07, 2025	1.660	1.800	1.620	1.730	107,895	-0.06(-3.35%)
Apr 04, 2025	1.900	1.915	1.705	1.790	251,742	-0.20(-10.05%)
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%)

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