Financial News
Beam Global WT (NQ: BEEMW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 1.000 | 478 | -0.25(-19.99%) | |||
| Jan 29, 2024 | 1.250 | 0 | +0.48(+62.30%) | |||
| Jan 24, 2024 | 0.7701 | 0 | -0.57(-42.53%) | |||
| Jan 23, 2024 | 1.250 | 1.340 | 1.250 | 1.340 | 3,372 | +0.24(+21.82%) |
| Jan 22, 2024 | 1.250 | 1.350 | 1.100 | 1.100 | 6,315 | +0.44(+67.63%) |
| Jan 17, 2024 | 0.6562 | 114 | -0.20(-23.25%) | |||
| Jan 16, 2024 | 0.9000 | 0.9000 | 0.8550 | 0.8550 | 600 | -0.15(-14.50%) |
| Jan 10, 2024 | 1.000 | 1 | -0.10(-9.09%) | |||
| Jan 09, 2024 | 1.200 | 1.200 | 1.000 | 1.100 | 3,815 | -0.50(-31.25%) |
| Jan 08, 2024 | 1.020 | 1.600 | 1.020 | 1.600 | 427 | +0.60(+60.00%) |
| Jan 05, 2024 | 1.050 | 1.050 | 1.000 | 1.000 | 1,830 | -0.25(-20.00%) |
| Jan 03, 2024 | 1.250 | 4 | +0.13(+11.61%) | |||
| Jan 02, 2024 | 1.690 | 1.890 | 1.120 | 1.120 | 2,259 | -0.66(-37.08%) |
| Dec 29, 2023 | 2.150 | 2.150 | 1.530 | 1.780 | 2,577 | -0.32(-15.24%) |
| Dec 28, 2023 | 1.900 | 2.290 | 1.900 | 2.100 | 10,719 | +0.30(+16.44%) |
| Dec 27, 2023 | 1.750 | 1.832 | 1.510 | 1.804 | 3,377 | -0.10(-5.08%) |
| Dec 26, 2023 | 1.500 | 1.900 | 1.500 | 1.900 | 2,548 | +0.60(+46.15%) |
| Dec 21, 2023 | 1.300 | 198 | +0.16(+14.04%) | |||
| Dec 20, 2023 | 1.160 | 1.700 | 1.020 | 1.140 | 7,258 | -0.53(-31.74%) |
| Dec 19, 2023 | 1.400 | 1.670 | 1.400 | 1.670 | 842 | +0.00(+0.00%) |
| Dec 15, 2023 | 1.670 | 41 | +0.00(+0.00%) | |||
| Dec 14, 2023 | 1.560 | 1.670 | 1.560 | 1.670 | 1,144 | +0.00(+0.00%) |
| Dec 13, 2023 | 1.980 | 1.980 | 1.650 | 1.670 | 5,716 | +0.05(+3.09%) |
| Dec 12, 2023 | 1.720 | 1.820 | 1.400 | 1.620 | 9,099 | -0.08(-4.71%) |
| Dec 11, 2023 | 1.800 | 1.900 | 1.590 | 1.700 | 2,884 | +0.21(+14.09%) |
| Dec 08, 2023 | 0.9000 | 1.500 | 0.9000 | 1.490 | 6,398 | +0.10(+7.19%) |
| Dec 06, 2023 | 1.390 | 30 | -0.05(-3.47%) | |||
| Dec 05, 2023 | 1.490 | 1.580 | 1.410 | 1.440 | 2,047 | -0.28(-16.28%) |
| Dec 04, 2023 | 1.720 | 1.720 | 1.720 | 1.720 | 252 | -0.27(-13.35%) |
| Nov 30, 2023 | 1.985 | 82 | +0.09(+4.47%) | |||
| Nov 22, 2023 | 1.900 | 0 | -0.01(-0.52%) | |||
| Nov 20, 2023 | 1.910 | 0 | -0.01(-0.52%) | |||
| Nov 15, 2023 | 1.920 | 4 | -0.14(-6.80%) | |||
| Nov 14, 2023 | 2.060 | 2.060 | 2.060 | 2.060 | 229 | +0.00(+0.00%) |
| Nov 06, 2023 | 2.060 | 0 | +0.01(+0.49%) | |||
| Nov 03, 2023 | 2.250 | 2.250 | 2.050 | 2.050 | 577 | +0.00(+0.00%) |
| Nov 02, 2023 | 2.390 | 2.430 | 2.050 | 2.050 | 9,653 | -0.25(-10.87%) |
| Nov 01, 2023 | 2.690 | 2.690 | 2.300 | 2.300 | 3,499 | -0.18(-7.26%) |
| Oct 31, 2023 | 2.680 | 2.800 | 2.240 | 2.480 | 6,889 | -0.10(-3.88%) |
| Oct 30, 2023 | 2.580 | 2.580 | 2.580 | 2.580 | 202 | +0.27(+11.69%) |
| Oct 27, 2023 | 2.280 | 2.590 | 2.280 | 2.310 | 3,673 | +0.01(+0.43%) |
| Oct 26, 2023 | 2.190 | 2.300 | 1.900 | 2.300 | 7,653 | -0.26(-10.16%) |
| Oct 20, 2023 | 2.560 | 6 | +0.26(+11.30%) | |||
| Oct 19, 2023 | 2.300 | 2.300 | 2.300 | 2.300 | 709 | +0.19(+9.00%) |
| Oct 18, 2023 | 2.050 | 2.460 | 2.000 | 2.110 | 1,057 | -0.44(-17.25%) |
| Oct 11, 2023 | 2.550 | 10 | -0.27(-9.57%) | |||
| Oct 10, 2023 | 2.800 | 2.820 | 2.800 | 2.820 | 532 | -0.18(-6.00%) |
| Oct 04, 2023 | 3.000 | 12 | +0.30(+11.12%) | |||
| Oct 02, 2023 | 2.700 | 312 | -0.00(-0.00%) | |||
| Sep 29, 2023 | 3.240 | 4.050 | 2.700 | 2.700 | 13,445 | -0.30(-10.00%) |
| Sep 28, 2023 | 2.670 | 3.430 | 2.660 | 3.000 | 10,938 | +0.40(+15.38%) |
| Sep 27, 2023 | 3.400 | 3.400 | 2.520 | 2.600 | 6,057 | -0.50(-16.13%) |
| Sep 26, 2023 | 3.160 | 3.490 | 2.970 | 3.100 | 16,541 | -0.05(-1.59%) |
| Sep 25, 2023 | 2.880 | 3.500 | 2.880 | 3.150 | 2,655 | +0.74(+30.71%) |
| Sep 22, 2023 | 2.340 | 3.680 | 2.200 | 2.410 | 16,019 | +0.43(+21.72%) |
| Sep 21, 2023 | 2.880 | 3.249 | 1.980 | 1.980 | 2,362 | -1.01(-33.78%) |
| Sep 20, 2023 | 2.990 | 2.990 | 2.990 | 2.990 | 113 | -0.01(-0.33%) |
| Sep 18, 2023 | 3.000 | 10 | +0.00(+0.00%) | |||
| Sep 13, 2023 | 3.000 | 7 | -0.27(-8.26%) | |||
| Sep 12, 2023 | 3.200 | 3.650 | 3.000 | 3.270 | 9,409 | -0.03(-0.91%) |
| Sep 11, 2023 | 3.500 | 3.810 | 3.300 | 3.300 | 9,103 | -0.20(-5.71%) |
| Sep 08, 2023 | 2.600 | 3.700 | 2.600 | 3.500 | 6,290 | +0.50(+16.67%) |
| Sep 07, 2023 | 3.350 | 3.400 | 3.000 | 3.000 | 1,182 | -0.75(-20.00%) |
| Sep 06, 2023 | 3.350 | 3.800 | 3.350 | 3.750 | 2,893 | +0.35(+10.29%) |
| Sep 05, 2023 | 3.990 | 3.990 | 3.300 | 3.400 | 4,965 | -0.15(-4.23%) |
| Sep 01, 2023 | 3.920 | 4.050 | 3.500 | 3.550 | 7,052 | -0.45(-11.25%) |
| Aug 30, 2023 | 4.000 | 1 | +0.19(+4.99%) | |||
| Aug 29, 2023 | 4.160 | 4.706 | 3.810 | 3.810 | 823 | -0.39(-9.29%) |
| Aug 28, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 118 | -0.03(-0.71%) |
| Aug 25, 2023 | 4.070 | 4.250 | 3.990 | 4.230 | 1,749 | +0.56(+15.10%) |
| Aug 24, 2023 | 4.160 | 4.300 | 3.675 | 3.675 | 1,476 | -0.38(-9.48%) |
| Aug 23, 2023 | 4.270 | 4.300 | 3.940 | 4.060 | 2,015 | +0.16(+4.10%) |
| Aug 22, 2023 | 4.010 | 4.300 | 3.880 | 3.900 | 8,038 | -0.70(-15.22%) |
| Aug 21, 2023 | 4.600 | 4.750 | 4.500 | 4.600 | 1,294 | -0.30(-6.12%) |
| Aug 18, 2023 | 5.000 | 5.900 | 4.430 | 4.900 | 8,714 | -0.10(-2.00%) |
| Aug 15, 2023 | 5.000 | 53 | -0.78(-13.50%) | |||
| Aug 14, 2023 | 4.210 | 5.780 | 4.130 | 5.780 | 14,259 | +0.78(+15.60%) |
| Aug 11, 2023 | 4.260 | 5.160 | 3.880 | 5.000 | 3,577 | +0.18(+3.73%) |
| Aug 10, 2023 | 4.820 | 4.820 | 4.820 | 4.820 | 256 | +0.33(+7.35%) |
| Aug 09, 2023 | 4.460 | 4.490 | 4.460 | 4.490 | 803 | +0.14(+3.22%) |
| Aug 08, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 567 | -0.55(-11.22%) |
| Aug 07, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 1,221 | -0.43(-8.07%) |
| Aug 03, 2023 | 5.330 | 0 | +0.13(+2.50%) | |||
| Aug 02, 2023 | 5.060 | 5.220 | 4.970 | 5.200 | 1,623 | -0.42(-7.47%) |
| Aug 01, 2023 | 5.620 | 5.620 | 5.620 | 5.620 | 100 | +0.28(+5.14%) |
| Jul 28, 2023 | 5.345 | 32 | +0.27(+5.42%) | |||
| Jul 27, 2023 | 5.180 | 5.449 | 4.460 | 5.070 | 2,479 | +0.27(+5.63%) |
| Jul 25, 2023 | 4.800 | 3 | -1.20(-20.00%) | |||
| Jul 21, 2023 | 6.000 | 0 | -0.10(-1.64%) | |||
| Jul 20, 2023 | 6.400 | 6.700 | 6.100 | 6.100 | 1,913 | -0.21(-3.33%) |
| Jul 19, 2023 | 6.800 | 7.300 | 6.100 | 6.310 | 5,505 | +0.08(+1.28%) |
| Jul 18, 2023 | 6.200 | 6.490 | 6.190 | 6.230 | 1,876 | +0.48(+8.35%) |
| Jul 17, 2023 | 5.810 | 5.810 | 5.750 | 5.750 | 702 | +0.75(+15.00%) |
| Jul 14, 2023 | 5.120 | 5.120 | 5.000 | 5.000 | 1,266 | +0.01(+0.20%) |
| Jul 13, 2023 | 5.060 | 5.060 | 4.960 | 4.990 | 1,308 | +0.40(+8.71%) |
| Jul 12, 2023 | 4.500 | 4.750 | 4.500 | 4.590 | 1,929 | +0.26(+6.00%) |
| Jul 11, 2023 | 4.840 | 4.840 | 4.250 | 4.330 | 1,120 | -0.42(-8.87%) |
| Jul 07, 2023 | 4.752 | 2 | +0.25(+5.59%) | |||
| Jul 06, 2023 | 4.440 | 5.000 | 4.440 | 4.500 | 4,937 | -0.50(-10.00%) |
| Jul 05, 2023 | 4.890 | 5.450 | 4.860 | 5.000 | 5,808 | +0.00(+0.00%) |
| Jul 03, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 2,008 | +0.34(+7.30%) |
| Jun 30, 2023 | 5.350 | 5.350 | 4.660 | 4.660 | 2,618 | -0.39(-7.72%) |
| Jun 29, 2023 | 4.850 | 5.300 | 4.750 | 5.050 | 3,030 | +0.54(+11.97%) |
| Jun 28, 2023 | 4.600 | 4.600 | 4.510 | 4.510 | 852 | -0.67(-12.85%) |
| Jun 27, 2023 | 5.400 | 5.400 | 4.530 | 5.175 | 6,311 | +0.62(+13.74%) |
| Jun 26, 2023 | 5.130 | 5.900 | 4.530 | 4.550 | 7,406 | -0.18(-3.81%) |
| Jun 23, 2023 | 5.500 | 5.500 | 4.730 | 4.730 | 5,710 | -0.47(-9.04%) |
| Jun 22, 2023 | 6.500 | 6.500 | 4.710 | 5.200 | 4,370 | +0.00(+0.00%) |
| Jun 21, 2023 | 4.900 | 5.300 | 4.750 | 5.200 | 7,200 | +0.42(+8.79%) |
| Jun 20, 2023 | 5.000 | 5.300 | 4.510 | 4.780 | 3,928 | +0.38(+8.64%) |
| Jun 16, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 130 | -0.54(-10.93%) |
| Jun 15, 2023 | 4.590 | 4.950 | 4.590 | 4.940 | 2,517 | -0.55(-10.02%) |
| May 01, 2023 | 5.490 | 0 | +1.04(+23.37%) | |||
| Apr 28, 2023 | 5.835 | 5.835 | 4.450 | 4.450 | 795 | -0.43(-8.81%) |
| Apr 27, 2023 | 5.180 | 5.180 | 4.880 | 4.880 | 1,007 | -0.61(-11.11%) |
| Apr 26, 2023 | 4.050 | 6.100 | 4.050 | 5.490 | 4,536 | +0.28(+5.37%) |
| Apr 19, 2023 | 5.210 | 2 | +0.14(+2.86%) | |||
| Apr 18, 2023 | 6.390 | 6.390 | 5.065 | 5.065 | 2,522 | -0.40(-7.40%) |
| Apr 17, 2023 | 5.424 | 5.495 | 5.380 | 5.470 | 2,096 | -0.29(-5.03%) |
| Apr 13, 2023 | 5.760 | 105 | -0.07(-1.20%) | |||
| Apr 12, 2023 | 5.950 | 5.950 | 5.580 | 5.830 | 1,664 | -0.06(-1.02%) |
| Apr 11, 2023 | 5.860 | 6.150 | 5.850 | 5.890 | 1,160 | -0.44(-6.95%) |
| Apr 10, 2023 | 5.820 | 6.330 | 5.820 | 6.330 | 642 | +0.50(+8.58%) |
| Apr 06, 2023 | 6.390 | 6.400 | 5.830 | 5.830 | 1,776 | -2.00(-25.54%) |
| Apr 04, 2023 | 7.830 | 111 | -0.57(-6.79%) | |||
| Mar 30, 2023 | 8.400 | 0 | -1.76(-17.32%) | |||
| Mar 29, 2023 | 9.700 | 10.18 | 9.410 | 10.16 | 1,601 | +0.26(+2.63%) |
| Mar 24, 2023 | 9.900 | 0 | +0.25(+2.59%) | |||
| Mar 23, 2023 | 9.120 | 10.49 | 9.120 | 9.650 | 3,290 | +0.85(+9.66%) |
| Mar 21, 2023 | 8.800 | 4 | +0.32(+3.77%) | |||
| Mar 17, 2023 | 8.480 | 0 | +0.22(+2.66%) | |||
| Mar 16, 2023 | 7.000 | 8.270 | 7.000 | 8.260 | 3,884 | +1.02(+14.09%) |
| Mar 15, 2023 | 8.150 | 8.150 | 7.240 | 7.240 | 3,603 | -0.81(-10.06%) |
| Mar 14, 2023 | 8.050 | 8.050 | 8.050 | 8.050 | 226 | +0.56(+7.48%) |
| Mar 13, 2023 | 7.490 | 7.490 | 7.490 | 7.490 | 108 | -1.45(-16.22%) |
| Mar 09, 2023 | 8.940 | 0 | -1.06(-10.62%) | |||
| Mar 06, 2023 | 10.00 | 50 | -0.89(-8.21%) | |||
| Feb 15, 2023 | 10.90 | 0 | +0.86(+8.53%) | |||
| Feb 14, 2023 | 10.08 | 10.08 | 10.04 | 10.04 | 453 | -0.66(-6.17%) |
| Feb 07, 2023 | 10.70 | 0 | -0.44(-3.95%) | |||
| Feb 02, 2023 | 11.14 | 14 | -0.17(-1.50%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
