Financial News
Beam Global WT (NQ: BEEMW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | 2,446 | -0.29(-5.04%) |
| 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.
