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)

1.810 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	1.670	1.822	1.650	1.810	184,996	+0.13(+7.74%)
Nov 25, 2025	1.750	1.757	1.650	1.680	246,693	-0.05(-2.89%)
Nov 24, 2025	1.710	1.760	1.700	1.730	219,766	+0.01(+0.58%)
Nov 21, 2025	1.700	1.740	1.640	1.720	237,169	+0.03(+1.78%)
Nov 20, 2025	1.840	1.900	1.680	1.690	275,375	-0.10(-5.59%)
Nov 19, 2025	1.800	1.890	1.775	1.790	174,370	-0.02(-1.10%)
Nov 18, 2025	1.790	1.870	1.770	1.810	192,930	-0.02(-1.09%)
Nov 17, 2025	1.650	1.900	1.614	1.830	467,343	+0.01(+0.55%)
Nov 14, 2025	1.760	1.860	1.690	1.820	583,116	+0.01(+0.55%)
Nov 13, 2025	1.880	1.900	1.800	1.810	400,028	-0.05(-2.69%)
Nov 12, 2025	2.230	2.250	1.720	1.860	6,147,440	-0.28(-13.08%)
Nov 11, 2025	2.310	2.325	2.050	2.140	287,908	-0.17(-7.36%)
Nov 10, 2025	2.350	2.400	2.255	2.310	202,100	+0.03(+1.32%)
Nov 07, 2025	2.190	2.290	2.100	2.280	158,262	+0.06(+2.70%)
Nov 06, 2025	2.330	2.360	2.200	2.220	180,014	-0.11(-4.72%)
Nov 05, 2025	2.250	2.350	2.223	2.330	166,500	+0.07(+3.10%)
Nov 04, 2025	2.420	2.460	2.240	2.260	310,554	-0.20(-8.13%)
Nov 03, 2025	2.580	2.590	2.440	2.460	246,751	-0.14(-5.38%)
Oct 31, 2025	2.620	2.690	2.510	2.600	309,972	+0.02(+0.78%)
Oct 30, 2025	2.670	2.740	2.570	2.580	190,581	-0.16(-5.84%)
Oct 29, 2025	2.850	2.900	2.590	2.740	794,574	-0.11(-3.86%)
Oct 28, 2025	2.890	2.970	2.821	2.850	160,052	-0.04(-1.38%)
Oct 27, 2025	3.050	3.050	2.860	2.890	244,499	-0.12(-3.99%)
Oct 24, 2025	2.950	3.090	2.910	3.010	413,341	+0.14(+4.88%)
Oct 23, 2025	2.880	2.940	2.792	2.870	245,681	+0.06(+2.14%)
Oct 22, 2025	2.980	3.010	2.670	2.810	576,570	-0.15(-5.07%)
Oct 21, 2025	3.020	3.100	2.920	2.960	242,919	-0.09(-2.95%)
Oct 20, 2025	3.080	3.190	3.005	3.050	317,405	+0.06(+2.01%)
Oct 17, 2025	3.140	3.220	2.850	2.990	433,578	-0.17(-5.38%)
Oct 16, 2025	3.720	3.738	3.070	3.160	825,898	-0.49(-13.42%)
Oct 15, 2025	4.040	4.040	3.450	3.650	1,022,681	-0.23(-5.93%)
Oct 14, 2025	3.690	4.010	3.510	3.880	575,427	+0.14(+3.74%)
Oct 13, 2025	3.540	3.790	3.520	3.740	510,159	+0.36(+10.65%)
Oct 10, 2025	3.390	3.735	3.240	3.380	1,120,170	+0.04(+1.20%)
Oct 09, 2025	3.350	3.417	3.220	3.340	281,823	-0.01(-0.30%)
Oct 08, 2025	3.300	3.480	3.219	3.350	320,998	+0.12(+3.72%)
Oct 07, 2025	3.470	3.517	3.180	3.230	637,257	-0.18(-5.28%)
Oct 06, 2025	3.010	3.440	2.930	3.410	1,384,111	+0.43(+14.43%)
Oct 03, 2025	2.950	3.050	2.904	2.980	780,854	+0.07(+2.41%)
Oct 02, 2025	2.880	2.940	2.820	2.910	352,206	+0.03(+1.04%)
Oct 01, 2025	2.860	2.960	2.830	2.880	424,221	+0.00(+0.00%)
Sep 30, 2025	2.660	2.900	2.640	2.880	1,461,449	+0.32(+12.50%)
Sep 29, 2025	2.590	2.655	2.465	2.560	349,249	-0.01(-0.39%)
Sep 26, 2025	2.620	2.755	2.560	2.570	252,935	-0.08(-3.02%)
Sep 25, 2025	2.770	2.786	2.610	2.650	337,323	-0.19(-6.69%)
Sep 24, 2025	2.680	2.877	2.670	2.840	474,485	+0.22(+8.40%)
Sep 23, 2025	2.990	3.060	2.620	2.620	906,217	-0.30(-10.27%)
Sep 22, 2025	2.640	3.009	2.630	2.920	1,409,478	+0.17(+6.38%)
Sep 19, 2025	2.810	2.890	2.610	2.745	1,573,258	-0.29(-9.70%)
Sep 18, 2025	2.985	3.220	2.770	3.040	29,175,886	+0.51(+20.16%)
Sep 17, 2025	2.520	2.660	2.520	2.530	247,648	+0.01(+0.40%)
Sep 16, 2025	2.400	2.580	2.390	2.520	171,624	+0.08(+3.28%)
Sep 15, 2025	2.390	2.480	2.290	2.440	236,924	+0.09(+3.83%)
Sep 12, 2025	2.400	2.420	2.220	2.350	227,135	-0.04(-1.67%)
Sep 11, 2025	2.420	2.520	2.380	2.390	170,549	-0.02(-0.83%)
Sep 10, 2025	2.550	2.567	2.390	2.410	200,795	-0.17(-6.59%)
Sep 09, 2025	2.610	2.625	2.500	2.580	76,126	-0.01(-0.39%)
Sep 08, 2025	2.520	2.620	2.461	2.590	123,197	+0.10(+4.02%)
Sep 05, 2025	2.450	2.532	2.410	2.490	64,896	+0.05(+2.05%)
Sep 04, 2025	2.550	2.560	2.440	2.440	116,634	-0.13(-5.06%)
Sep 03, 2025	2.660	2.676	2.530	2.570	128,528	-0.09(-3.38%)

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