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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Beam Global - Common Stock (NQ:BEEM)

3.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 2.700 2.730 2.610 2.660 118,724 -0.08(-2.92%)
Aug 29, 2025 2.880 2.890 2.650 2.740 206,785 -0.11(-3.86%)
Aug 28, 2025 2.840 2.920 2.750 2.850 150,049 +0.05(+1.79%)
Aug 27, 2025 2.990 2.995 2.790 2.800 173,459 -0.12(-4.11%)
Aug 26, 2025 2.880 3.070 2.840 2.920 498,211 +0.19(+6.96%)
Aug 25, 2025 2.520 2.800 2.520 2.730 310,897 +0.21(+8.33%)
Aug 22, 2025 2.540 2.609 2.510 2.520 107,911 -0.01(-0.40%)
Aug 21, 2025 2.400 2.560 2.311 2.530 66,734 +0.10(+4.12%)
Aug 20, 2025 2.470 2.560 2.353 2.430 106,804 -0.05(-2.02%)
Aug 19, 2025 2.570 2.580 2.420 2.480 121,872 -0.06(-2.36%)
Aug 18, 2025 2.300 2.770 2.300 2.540 490,908 +0.22(+9.48%)
Aug 15, 2025 2.440 2.440 2.124 2.320 352,957 -0.06(-2.52%)
Aug 14, 2025 2.420 2.482 2.275 2.380 264,366 -0.04(-1.65%)
Aug 13, 2025 2.320 2.425 2.320 2.420 183,855 +0.07(+2.98%)
Aug 12, 2025 2.260 2.380 2.225 2.350 153,564 +0.11(+4.91%)
Aug 11, 2025 2.150 2.320 2.120 2.240 217,360 +0.12(+5.66%)
Aug 08, 2025 2.230 2.270 2.100 2.120 214,998 -0.11(-4.93%)
Aug 07, 2025 2.440 2.470 2.210 2.230 164,340 -0.22(-8.98%)
Aug 06, 2025 2.410 2.500 2.340 2.450 144,703 +0.02(+0.82%)
Aug 05, 2025 2.550 2.590 2.410 2.430 117,706 -0.08(-3.19%)
Aug 04, 2025 2.320 2.510 2.285 2.510 152,954 +0.19(+8.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.