Financial News
Beam Global WT (NQ: BEEMW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 0.0997 | 0 | -0.05(-33.49%) | |||
| Apr 16, 2024 | 0.1500 | 0.2400 | 0.1118 | 0.1499 | 9,691 | -0.06(-27.93%) |
| Apr 15, 2024 | 0.0545 | 0.2080 | 0.0533 | 0.2080 | 14,840 | +0.16(+316.00%) |
| Apr 12, 2024 | 0.0797 | 0.0797 | 0.0315 | 0.0500 | 2,077 | -0.02(-28.47%) |
| Apr 11, 2024 | 0.0400 | 0.0849 | 0.0250 | 0.0699 | 27,019 | +0.02(+37.06%) |
| Apr 10, 2024 | 0.1090 | 0.1297 | 0.0500 | 0.0510 | 18,691 | -0.07(-56.30%) |
| Apr 09, 2024 | 0.2180 | 0.2180 | 0.0801 | 0.1167 | 15,995 | -0.05(-27.96%) |
| Apr 08, 2024 | 0.2940 | 0.3000 | 0.1520 | 0.1620 | 11,329 | -0.24(-59.30%) |
| Apr 05, 2024 | 0.3974 | 0.4040 | 0.2500 | 0.3980 | 5,058 | +0.00(+0.84%) |
| Apr 04, 2024 | 0.5000 | 0.6190 | 0.3947 | 0.3947 | 13,726 | +0.09(+29.33%) |
| Apr 03, 2024 | 0.4252 | 0.4871 | 0.2602 | 0.3052 | 1,096 | -0.19(-38.96%) |
| Apr 02, 2024 | 0.5000 | 0.5425 | 0.5000 | 0.5000 | 7,448 | +0.00(+0.00%) |
| Apr 01, 2024 | 0.6813 | 0.6813 | 0.5000 | 0.5000 | 4,540 | -0.11(-18.03%) |
| Mar 28, 2024 | 0.7900 | 0.7900 | 0.6100 | 0.6100 | 4,394 | -0.06(-8.72%) |
| Mar 27, 2024 | 0.7000 | 0.7000 | 0.6501 | 0.6683 | 6,998 | +0.01(+2.11%) |
| Mar 26, 2024 | 0.5500 | 0.7651 | 0.5500 | 0.6545 | 10,168 | -0.02(-2.31%) |
| Mar 25, 2024 | 0.7400 | 0.7400 | 0.5000 | 0.6700 | 4,993 | -0.07(-9.46%) |
| Mar 22, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 6,673 | -0.05(-6.65%) |
| Mar 21, 2024 | 0.8900 | 0.8900 | 0.7720 | 0.7927 | 6,284 | -0.10(-10.93%) |
| Mar 20, 2024 | 0.8050 | 0.8900 | 0.7880 | 0.8900 | 3,456 | +0.07(+8.91%) |
| Mar 19, 2024 | 0.8600 | 0.8600 | 0.7538 | 0.8172 | 3,474 | +0.07(+8.96%) |
| Mar 18, 2024 | 0.8000 | 0.9490 | 0.7500 | 0.7500 | 9,014 | -0.08(-10.18%) |
| Mar 15, 2024 | 0.8002 | 0.8350 | 0.7703 | 0.8350 | 960 | -0.05(-5.26%) |
| Mar 14, 2024 | 0.9268 | 0.9900 | 0.8420 | 0.8814 | 4,124 | -0.18(-16.84%) |
| Mar 13, 2024 | 1.060 | 1.081 | 0.9810 | 1.060 | 5,001 | -0.01(-0.94%) |
| Mar 12, 2024 | 0.9400 | 1.070 | 0.9400 | 1.070 | 5,223 | +0.13(+13.83%) |
| Mar 11, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 210 | +0.00(+0.00%) |
| Mar 08, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 100 | +0.04(+4.44%) |
| Mar 06, 2024 | 0.9000 | 22 | +0.30(+49.98%) | |||
| Mar 05, 2024 | 1.430 | 1.430 | 0.6001 | 0.6001 | 1,040 | -0.50(-45.45%) |
| Mar 04, 2024 | 1.120 | 1.120 | 1.050 | 1.100 | 1,241 | -0.18(-14.06%) |
| Mar 01, 2024 | 1.280 | 1.530 | 1.210 | 1.280 | 12,996 | +0.18(+16.36%) |
| Feb 29, 2024 | 1.250 | 1.250 | 1.100 | 1.100 | 1,400 | -0.20(-15.38%) |
| Feb 28, 2024 | 1.090 | 1.300 | 1.090 | 1.300 | 1,035 | +0.20(+18.18%) |
| Feb 27, 2024 | 1.330 | 1.330 | 1.100 | 1.100 | 4,079 | -0.10(-8.33%) |
| Feb 26, 2024 | 1.800 | 1.800 | 1.200 | 1.200 | 7,348 | -0.40(-25.00%) |
| Feb 23, 2024 | 1.200 | 1.700 | 1.200 | 1.600 | 7,021 | +0.33(+25.49%) |
| Feb 22, 2024 | 1.500 | 1.520 | 1.100 | 1.275 | 3,809 | -0.48(-27.14%) |
| Feb 21, 2024 | 1.320 | 1.900 | 1.320 | 1.750 | 10,356 | +0.00(+0.00%) |
| Feb 20, 2024 | 1.880 | 1.880 | 1.500 | 1.750 | 6,244 | -0.23(-11.62%) |
| Feb 16, 2024 | 2.190 | 2.190 | 1.800 | 1.980 | 2,022 | -0.22(-10.00%) |
| Feb 15, 2024 | 2.100 | 2.700 | 1.750 | 2.200 | 12,403 | +0.15(+7.32%) |
| Feb 14, 2024 | 1.550 | 2.060 | 1.550 | 2.050 | 6,310 | +0.60(+41.38%) |
| Feb 13, 2024 | 1.220 | 1.600 | 1.220 | 1.450 | 1,765 | +0.39(+36.79%) |
| Feb 12, 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 1,073 | -0.21(-16.76%) |
| Feb 09, 2024 | 1.360 | 1.420 | 1.250 | 1.274 | 2,237 | -0.03(-2.03%) |
| Feb 08, 2024 | 1.390 | 1.420 | 1.300 | 1.300 | 2,068 | +0.01(+1.16%) |
| Feb 07, 2024 | 1.160 | 1.420 | 1.160 | 1.285 | 1,233 | -0.07(-4.81%) |
| Feb 06, 2024 | 1.160 | 1.350 | 1.160 | 1.350 | 2,765 | -0.07(-4.93%) |
| Feb 05, 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1,219 | +0.32(+29.09%) |
| Feb 02, 2024 | 1.100 | 1.230 | 1.100 | 1.100 | 8,209 | +0.10(+10.00%) |
| 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 | -0.34(-6.44%) |
| Jun 14, 2023 | 5.270 | 5.280 | 5.270 | 5.280 | 573 | +0.08(+1.54%) |
| Jun 13, 2023 | 4.800 | 5.200 | 4.800 | 5.200 | 1,929 | +0.04(+0.78%) |
| Jun 08, 2023 | 5.160 | 47 | -0.63(-10.88%) | |||
| Jun 07, 2023 | 5.810 | 5.810 | 5.790 | 5.790 | 374 | +0.22(+3.95%) |
| Jun 06, 2023 | 5.530 | 5.980 | 5.530 | 5.570 | 5,432 | -0.04(-0.71%) |
| Jun 02, 2023 | 5.610 | 225 | +0.11(+2.00%) | |||
| May 31, 2023 | 5.500 | 0 | -0.50(-8.33%) | |||
| May 30, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 221 | -0.21(-3.38%) |
| May 26, 2023 | 6.210 | 6.210 | 6.210 | 6.210 | 212 | -0.49(-7.31%) |
| May 23, 2023 | 6.700 | 19 | +0.20(+3.08%) | |||
| May 22, 2023 | 6.000 | 6.500 | 5.920 | 6.500 | 2,469 | +0.50(+8.33%) |
| May 18, 2023 | 6.000 | 13 | +0.28(+4.90%) | |||
| May 17, 2023 | 6.640 | 6.640 | 5.610 | 5.720 | 3,537 | -0.80(-12.22%) |
| May 16, 2023 | 6.500 | 6.516 | 6.500 | 6.516 | 766 | -0.62(-8.74%) |
| May 11, 2023 | 7.140 | 1 | +1.65(+30.05%) |
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.
