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)

1.490 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	1.520	1.560	1.460	1.490	409,109	-0.01(-0.67%)
Feb 06, 2026	1.430	1.520	1.405	1.500	375,107	+0.11(+7.91%)
Feb 05, 2026	1.480	1.505	1.390	1.390	372,122	-0.11(-7.33%)
Feb 04, 2026	1.610	1.617	1.440	1.500	432,655	-0.10(-6.25%)
Feb 03, 2026	1.630	1.630	1.505	1.600	316,421	+0.03(+1.91%)
Feb 02, 2026	1.610	1.637	1.560	1.570	377,351	-0.03(-1.88%)
Jan 30, 2026	1.690	1.729	1.575	1.600	493,728	-0.12(-6.98%)
Jan 29, 2026	1.780	1.780	1.670	1.720	505,994	-0.06(-3.37%)
Jan 28, 2026	1.880	1.880	1.740	1.780	650,342	-0.10(-5.32%)
Jan 27, 2026	1.840	1.950	1.820	1.880	822,429	+0.14(+8.05%)
Jan 26, 2026	1.810	1.811	1.710	1.740	535,456	-0.08(-4.40%)
Jan 23, 2026	1.840	1.878	1.790	1.820	588,348	-0.03(-1.62%)
Jan 22, 2026	1.850	1.910	1.820	1.850	883,527	-0.03(-1.60%)
Jan 21, 2026	1.770	1.910	1.760	1.880	1,821,617	+0.16(+9.30%)
Jan 20, 2026	1.690	1.810	1.620	1.720	1,015,824	+0.00(+0.00%)
Jan 16, 2026	1.620	1.820	1.600	1.720	1,490,181	+0.07(+4.24%)
Jan 15, 2026	1.770	1.800	1.580	1.650	3,359,963	-0.22(-11.76%)
Jan 14, 2026	2.200	2.310	1.800	1.870	58,426,664	+0.10(+5.65%)
Jan 13, 2026	1.800	1.805	1.705	1.770	141,390	-0.01(-0.56%)
Jan 12, 2026	1.650	1.800	1.620	1.780	314,469	+0.13(+7.88%)
Jan 09, 2026	1.750	1.764	1.650	1.650	123,643	-0.08(-4.62%)
Jan 08, 2026	1.670	1.775	1.665	1.730	253,444	+0.06(+3.59%)
Jan 07, 2026	1.690	1.726	1.645	1.670	116,360	-0.03(-1.76%)
Jan 06, 2026	1.670	1.715	1.620	1.700	117,859	+0.03(+1.80%)
Jan 05, 2026	1.660	1.719	1.640	1.670	125,880	+0.05(+3.09%)
Jan 02, 2026	1.500	1.630	1.500	1.620	183,537	+0.12(+8.00%)
Dec 31, 2025	1.520	1.550	1.465	1.500	359,360	-0.02(-1.32%)
Dec 30, 2025	1.550	1.590	1.485	1.520	383,197	-0.02(-1.30%)
Dec 29, 2025	1.620	1.650	1.530	1.540	341,449	-0.11(-6.67%)
Dec 26, 2025	1.690	1.695	1.610	1.650	280,373	-0.04(-2.37%)
Dec 24, 2025	1.680	1.715	1.658	1.690	107,847	+0.02(+1.20%)
Dec 23, 2025	1.720	1.720	1.651	1.670	130,188	-0.07(-4.02%)
Dec 22, 2025	1.660	1.755	1.640	1.740	225,767	+0.10(+6.10%)
Dec 19, 2025	1.600	1.680	1.590	1.640	138,529	+0.04(+2.50%)
Dec 18, 2025	1.640	1.685	1.600	1.600	127,283	+0.02(+1.27%)
Dec 17, 2025	1.680	1.770	1.570	1.580	282,342	-0.13(-7.60%)
Dec 16, 2025	1.700	1.730	1.670	1.710	140,403	+0.01(+0.59%)
Dec 15, 2025	1.830	1.840	1.700	1.700	153,910	-0.12(-6.59%)
Dec 12, 2025	1.970	2.000	1.810	1.820	224,984	-0.15(-7.61%)
Dec 11, 2025	1.880	1.985	1.840	1.970	285,860	+0.07(+3.68%)
Dec 10, 2025	1.900	1.925	1.833	1.900	206,478	-0.02(-1.04%)
Dec 09, 2025	1.820	1.940	1.820	1.920	153,349	+0.08(+4.35%)
Dec 08, 2025	1.900	1.932	1.810	1.840	201,611	-0.06(-3.16%)
Dec 05, 2025	1.990	1.990	1.860	1.900	158,968	-0.08(-4.04%)
Dec 04, 2025	1.950	2.010	1.860	1.980	322,473	+0.04(+2.06%)
Dec 03, 2025	1.860	1.950	1.813	1.940	131,235	+0.11(+6.01%)
Dec 02, 2025	1.800	1.880	1.780	1.830	172,672	+0.05(+2.81%)

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