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)

1.950 +0.050 (+2.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	1.890	2.020	1.870	1.950	973,334	+0.05(+2.63%)
Apr 30, 2026	1.950	1.975	1.861	1.900	754,447	-0.02(-1.04%)
Apr 29, 2026	1.940	1.940	1.860	1.920	468,439	-0.02(-1.03%)
Apr 28, 2026	1.810	1.965	1.750	1.940	633,330	+0.08(+4.30%)
Apr 27, 2026	1.940	1.940	1.805	1.860	355,378	-0.07(-3.63%)
Apr 24, 2026	1.830	2.000	1.820	1.930	951,571	+0.13(+7.22%)
Apr 23, 2026	1.930	1.940	1.750	1.800	1,576,570	-0.17(-8.63%)
Apr 22, 2026	1.530	2.030	1.530	1.970	6,774,146	+0.45(+29.61%)
Apr 21, 2026	1.550	1.570	1.510	1.520	226,803	-0.02(-1.30%)
Apr 20, 2026	1.500	1.540	1.485	1.540	253,660	+0.02(+1.32%)
Apr 17, 2026	1.520	1.535	1.500	1.520	258,772	+0.01(+0.66%)
Apr 16, 2026	1.530	1.535	1.490	1.510	228,255	-0.03(-1.95%)
Apr 15, 2026	1.500	1.550	1.500	1.540	361,538	+0.04(+2.67%)
Apr 14, 2026	1.490	1.520	1.470	1.500	234,458	+0.01(+0.67%)
Apr 13, 2026	1.520	1.530	1.450	1.490	467,099	-0.02(-1.65%)
Apr 10, 2026	1.550	1.553	1.460	1.515	849,685	-0.11(-7.06%)
Apr 09, 2026	1.580	1.665	1.580	1.630	718,965	+0.07(+4.49%)
Apr 08, 2026	1.540	1.570	1.500	1.560	293,081	+0.08(+5.41%)
Apr 07, 2026	1.510	1.510	1.450	1.480	98,549	-0.06(-3.90%)
Apr 06, 2026	1.450	1.550	1.450	1.540	237,837	+0.07(+4.76%)
Apr 02, 2026	1.440	1.490	1.430	1.470	98,151	-0.01(-0.68%)
Apr 01, 2026	1.510	1.510	1.455	1.480	179,326	+0.01(+0.68%)
Mar 31, 2026	1.420	1.490	1.395	1.470	220,965	+0.10(+7.30%)
Mar 30, 2026	1.380	1.395	1.335	1.370	144,231	+0.00(+0.00%)
Mar 27, 2026	1.410	1.425	1.370	1.370	186,422	-0.07(-4.86%)
Mar 26, 2026	1.470	1.500	1.420	1.440	90,335	-0.06(-4.00%)
Mar 25, 2026	1.470	1.510	1.465	1.500	101,133	+0.06(+4.17%)
Mar 24, 2026	1.440	1.460	1.410	1.440	76,851	+0.00(+0.00%)
Mar 23, 2026	1.430	1.470	1.410	1.440	113,542	+0.03(+2.13%)
Mar 20, 2026	1.430	1.455	1.370	1.410	402,724	-0.05(-3.42%)
Mar 19, 2026	1.450	1.472	1.420	1.460	101,230	-0.01(-0.68%)
Mar 18, 2026	1.470	1.500	1.460	1.470	93,239	-0.02(-1.34%)
Mar 17, 2026	1.510	1.520	1.460	1.490	155,202	+0.03(+2.05%)
Mar 16, 2026	1.480	1.504	1.450	1.460	149,451	+0.00(+0.00%)
Mar 13, 2026	1.520	1.521	1.460	1.460	153,635	-0.03(-2.01%)
Mar 12, 2026	1.540	1.590	1.490	1.490	268,853	-0.08(-5.10%)
Mar 11, 2026	1.590	1.600	1.540	1.570	191,465	-0.01(-0.63%)
Mar 10, 2026	1.500	1.647	1.500	1.580	540,047	+0.03(+1.94%)
Mar 09, 2026	1.430	1.565	1.400	1.550	688,648	+0.11(+7.64%)
Mar 06, 2026	1.450	1.490	1.390	1.440	257,119	-0.06(-4.00%)
Mar 05, 2026	1.540	1.585	1.480	1.500	311,697	-0.05(-3.23%)
Mar 04, 2026	1.580	1.595	1.520	1.550	327,771	+0.02(+1.31%)
Mar 03, 2026	1.560	1.590	1.500	1.530	535,897	-0.12(-7.27%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Beam Global - Common Stock (NQ:BEEM)

Historical Prices