Skip to main content
BEEM logo

Beam Global

BEEMNASDAQTechnologySolar

$0.91Today:- (-)1Y −67.51%

As of Oct 26, 2026 close

Market cap
$19.90M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.82$3.10
Volume (live)
-
Avg. volume (3M)
1.33M

Beam Global (BEEM) Historical Stock Prices

Analyze Beam Global (BEEM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Beam Global (BEEM) Interactive Price Chart

Interactive historical price chart showing Beam Global stock price movements and trends across multiple time periods.

Loading chart...

BEEM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BEEM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.910.930.900.910.91182.41K
Oct 23, 20260.930.940.900.910.91160.21K
Oct 22, 20260.900.960.900.930.93307.36K
Oct 21, 20260.880.940.860.920.92334.02K
Oct 20, 20260.840.900.820.870.87516.98K
Oct 19, 20260.940.940.870.890.89764.36K
Oct 16, 20260.980.990.890.890.89924.65K
Oct 15, 20261.031.050.860.960.9629.44M
Oct 14, 20261.021.040.980.990.99320.78K
Oct 13, 20261.041.051.001.031.03256.25K
Oct 12, 20261.051.061.021.021.02224.34K
Oct 9, 20261.101.101.061.071.07202.77K
Oct 8, 20261.071.101.061.091.09310.41K
Oct 7, 20261.101.101.071.081.08920.99K
Oct 6, 20261.131.141.111.111.11214.20K
Oct 5, 20261.121.121.101.111.11149.10K
Oct 2, 20261.141.151.121.131.13335.31K
Oct 1, 20261.151.151.121.131.13271.09K
Sep 30, 20261.141.151.131.131.13159.78K
Sep 29, 20261.141.151.111.121.12253.90K
Sep 28, 20261.191.211.131.141.14206.97K
Sep 25, 20261.211.221.191.191.19128.17K
Sep 24, 20261.211.231.191.211.21154.35K
Sep 23, 20261.281.281.221.231.23330.29K
Sep 22, 20261.351.351.251.281.281.23M
Sep 21, 20261.331.361.321.341.34300.60K
Sep 18, 20261.361.361.291.321.32326.24K
Sep 17, 20261.361.401.351.351.35274.41K
Sep 16, 20261.371.391.341.351.35354.24K
Sep 15, 20261.401.421.361.381.38414.79K
Sep 14, 20261.421.461.411.421.42426.09K
Sep 11, 20261.401.461.381.431.43229.05K
Sep 10, 20261.371.431.361.381.38357.68K
Sep 9, 20261.411.441.381.391.39255.99K
Sep 8, 20261.411.471.401.421.42264.24K
Sep 4, 20261.411.461.411.411.41355.57K
Sep 3, 20261.411.451.401.421.42319.32K
Sep 2, 20261.371.421.361.401.40274.31K
Sep 1, 20261.391.411.341.391.39484.03K
Aug 31, 20261.471.481.411.421.42664.06K
Aug 28, 20261.531.561.431.471.47701.73K
Aug 27, 20261.681.691.531.561.561.51M
Aug 26, 20261.351.751.331.711.714.90M
Aug 25, 20261.451.481.361.361.361.20M
Aug 24, 20261.531.571.421.431.431.13M
Aug 21, 20261.361.641.351.571.575.55M
Aug 20, 20261.391.451.291.361.3620.92M
Aug 19, 20261.151.251.131.211.218.84M
Aug 18, 20261.151.171.081.151.15630.87K
Aug 17, 20261.141.181.131.141.14342.74K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.