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)

1.470 -0.010 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	1.560	1.670	1.560	1.650	301,531	+0.02(+1.23%)
Feb 27, 2026	1.630	1.640	1.570	1.630	282,948	+0.00(+0.00%)
Feb 26, 2026	1.620	1.648	1.571	1.630	193,542	+0.01(+0.62%)
Feb 25, 2026	1.550	1.655	1.530	1.620	387,268	+0.10(+6.58%)
Feb 24, 2026	1.400	1.545	1.400	1.520	504,146	+0.09(+6.29%)
Feb 23, 2026	1.470	1.480	1.400	1.430	274,643	-0.05(-3.38%)
Feb 20, 2026	1.500	1.546	1.450	1.480	279,572	-0.02(-1.33%)
Feb 19, 2026	1.480	1.510	1.430	1.500	214,998	-0.02(-1.32%)
Feb 18, 2026	1.530	1.605	1.490	1.520	807,979	+0.10(+7.04%)
Feb 17, 2026	1.470	1.470	1.400	1.420	260,302	-0.04(-2.74%)
Feb 13, 2026	1.400	1.490	1.400	1.460	182,993	+0.05(+3.55%)
Feb 12, 2026	1.440	1.460	1.370	1.410	332,485	-0.04(-2.76%)
Feb 11, 2026	1.490	1.515	1.410	1.450	282,715	-0.03(-2.03%)
Feb 10, 2026	1.500	1.530	1.460	1.480	302,851	-0.01(-0.67%)
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%)

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