$BEEM: Beam Global - Common Stock
2024-02-27 BEEM 2024-02-27 10:00:56 7.15 6.92 0.00% BEEM 2024-02-27 11:00:51 6.97 6.84 -1.00% BEEM 2024-02-27 12:00:45 6.98 6.90 0.29% BEEM 2024-02-27 13:00:48 7.00 6.92 -0.72% BEEM 2024-02-27 14:00:44 6.89 6.83 -1.72% BEEM 2024-02-27 15:00:45 6.93 6.86 -1.43% BEEM 2024-02-27 16:00:41 6.90 6.87 -1.15% BEEM 2024-02-27 17:00:54 7.05 6.81 -1.29% 2024-02-28 BEEM 2024-02-28 05:00:43 7.20 5.72 -1.29% BEEM 2024-02-28 06:00:47 7.20 6.60 -1.29% BEEM 2024-02-28 07:00:47 7.20 6.60 -1.00% BEEM 2024-02-28 09:00:56 7.07 6.80 -1.29% BEEM 2024-02-28 10:00:48 7.07 6.65 -1.43% BEEM 2024-02-28 11:00:44 6.87 6.75 -1.29% BEEM 2024-02-28 12:00:43 6.82 6.78 -1.58% BEEM 2024-02-28 13:00:42 6.83 6.78 -0.86% BEEM 2024-02-28 14:00:47 6.87 6.81 -0.57% BEEM 2024-02-28 15:00:43 6.85 6.82 -0.86% BEEM 2024-02-28 16:00:42 6.84 6.80 -0.86% BEEM 2024-02-28 17:00:51 6.90 6.84 -1.86% BEEM 2024-02-28 18:00:44 6.90 6.65 -1.86% BEEM 2024-02-28 20:00:40 6.90 6.69 -1.86% BEEM 2024-02-28 21:01:49 6.90 6.70 -1.86% BEEM 2024-02-28 22:01:02 6.90 6.70 -1.89% 2024-02-29 BEEM 2024-02-29 05:00:43 7.20 5.72 -1.89% BEEM 2024-02-29 06:00:48 7.20 6.50 -1.89% BEEM 2024-02-29 07:00:42 6.85 6.70 -1.86% BEEM 2024-02-29 08:00:44 7.20 6.75 -1.89% BEEM 2024-02-29 09:00:51 7.07 6.75 0.00% BEEM 2024-02-29 10:00:48 7.07 6.95 0.00% BEEM 2024-02-29 11:00:51 7.19 7.14 4.64% BEEM 2024-02-29 12:00:52 6.92 6.85 0.58% BEEM 2024-02-29 13:00:47 6.98 6.94 1.60% BEEM 2024-02-29 14:00:45 6.98 6.92 1.45% BEEM 2024-02-29 15:00:45 6.98 6.95 2.03% BEEM 2024-02-29 16:00:55 6.93 6.90 0.73% BEEM 2024-02-29 17:00:42 7.28 6.97 1.60% BEEM 2024-02-29 19:00:50 7.28 7.00 1.60% BEEM 2024-02-29 20:00:42 7.26 7.00 1.60% BEEM 2024-02-29 22:01:17 7.15 7.00 1.61% 2024-03-01 BEEM 2024-03-01 05:00:53 8.44 5.72 1.61% BEEM 2024-03-01 08:00:51 7.15 6.76 1.61% BEEM 2024-03-01 09:00:50 7.15 6.85 0.00% BEEM 2024-03-01 11:00:48 6.99 6.91 -1.31% BEEM 2024-03-01 12:00:48 7.10 7.03 0.73% BEEM 2024-03-01 13:00:51 7.10 7.03 1.31% BEEM 2024-03-01 14:00:49 7.18 7.15 2.19% BEEM 2024-03-01 15:00:55 7.24 7.19 3.36% BEEM 2024-03-01 16:00:52 7.28 7.26 3.94% BEEM 2024-03-01 17:00:51 7.15 6.99 3.80% BEEM 2024-03-01 22:01:13 7.15 6.99 3.71% 2024-03-04 BEEM 2024-03-04 05:00:47 8.44 7.00 3.66% BEEM 2024-03-04 08:00:48 7.50 7.00 3.66% BEEM 2024-03-04 09:00:43 7.63 7.21 3.66% BEEM 2024-03-04 10:00:50 7.63 7.21 1.41% BEEM 2024-03-04 11:00:42 7.17 7.05 0.00% BEEM 2024-03-04 12:00:47 6.82 6.80 -4.36% BEEM 2024-03-04 13:00:47 6.87 6.83 -3.66% BEEM 2024-03-04 14:00:48 6.89 6.83 -3.66% BEEM 2024-03-04 15:00:47 6.91 6.85 -2.95% BEEM 2024-03-04 16:00:48 6.94 6.89 -2.95% BEEM 2024-03-04 17:00:47 7.27 6.78 -3.09% 2024-03-05 BEEM 2024-03-05 05:00:41 8.44 6.78 -3.09% BEEM 2024-03-05 08:00:41 7.27 6.78 -3.09% BEEM 2024-03-05 09:00:46 7.27 6.78 -1.27% BEEM 2024-03-05 10:00:55 7.15 6.78 -1.27% BEEM 2024-03-05 11:00:43 6.95 6.73 -1.83% BEEM 2024-03-05 12:00:45 6.82 6.73 -1.69% BEEM 2024-03-05 13:00:45 6.72 6.68 -2.39% BEEM 2024-03-05 14:00:45 6.82 6.69 -2.39% BEEM 2024-03-05 15:00:47 6.75 6.71 -2.39% BEEM 2024-03-05 16:00:41 6.67 6.62 -3.23% BEEM 2024-03-05 17:00:41 7.15 6.63 -6.33% BEEM 2024-03-05 18:00:42 6.80 6.63 -6.33% BEEM 2024-03-05 22:01:21 6.80 6.63 -6.53% 2024-03-06 BEEM 2024-03-06 05:00:43 8.44 5.72 -6.53% BEEM 2024-03-06 08:00:58 7.20 6.75 -6.53% BEEM 2024-03-06 09:00:40 7.20 6.75 0.00% BEEM 2024-03-06 11:00:46 6.78 6.60 0.58% BEEM 2024-03-06 12:00:48 6.83 6.75 1.89% BEEM 2024-03-06 13:00:38 6.92 6.81 3.19% BEEM 2024-03-06 14:01:12 6.99 6.93 4.64% BEEM 2024-03-06 15:00:46 6.90 6.84 2.90% BEEM 2024-03-06 16:00:40 6.94 6.87 3.34% BEEM 2024-03-06 17:00:43 7.20 6.75 -0.29% BEEM 2024-03-06 18:00:46 7.10 6.75 -0.29% BEEM 2024-03-06 20:00:45 7.10 6.75 -2.03% BEEM 2024-03-06 22:01:29 7.10 6.75 -2.10% 2024-03-07 BEEM 2024-03-07 05:00:41 8.44 5.72 -2.10% BEEM 2024-03-07 07:00:42 8.44 6.90 -1.80% BEEM 2024-03-07 08:00:46 7.21 7.00 -1.80% BEEM 2024-03-07 09:00:55 7.10 7.00 3.45% BEEM 2024-03-07 10:00:45 7.10 7.00 1.95% BEEM 2024-03-07 11:00:45 7.01 6.93 1.80% BEEM 2024-03-07 12:00:53 7.00 6.95 1.65% BEEM 2024-03-07 13:00:46 7.00 6.94 1.50% BEEM 2024-03-07 14:00:49 7.06 7.01 1.95% BEEM 2024-03-07 15:00:50 7.00 6.96 2.10% BEEM 2024-03-07 16:00:45 7.01 6.96 1.65% BEEM 2024-03-07 17:00:47 7.05 6.93 4.20% BEEM 2024-03-07 18:00:41 7.10 6.94 4.20% BEEM 2024-03-07 20:00:48 7.10 6.85 4.95% BEEM 2024-03-07 22:01:15 7.10 6.85 4.80% 2024-03-08 BEEM 2024-03-08 05:00:45 7.20 6.85 4.80% BEEM 2024-03-08 08:00:40 7.09 6.85 4.80% BEEM 2024-03-08 09:00:39 7.08 6.75 -1.31% BEEM 2024-03-08 10:00:48 7.10 6.75 -1.31% BEEM 2024-03-08 11:00:47 7.20 7.11 3.64% BEEM 2024-03-08 12:00:44 7.17 7.13 3.35% BEEM 2024-03-08 13:00:45 7.18 7.13 3.49% BEEM 2024-03-08 14:00:42 7.15 7.06 2.18% BEEM 2024-03-08 15:00:44 7.11 7.08 2.04% BEEM 2024-03-08 16:00:53 7.14 7.11 2.33% BEEM 2024-03-08 17:00:51 7.21 7.06 3.20% BEEM 2024-03-08 18:00:46 7.21 7.07 2.91% BEEM 2024-03-08 22:01:21 7.21 7.07 2.88% 2024-03-11 BEEM 2024-03-11 04:00:43 8.44 6.74 2.82% BEEM 2024-03-11 06:00:55 7.20 6.74 2.82% BEEM 2024-03-11 07:00:44 7.20 6.81 2.82% BEEM 2024-03-11 08:00:45 7.20 6.85 -0.28% BEEM 2024-03-11 09:00:48 7.21 6.85 1.55% BEEM 2024-03-11 10:00:53 7.09 6.91 -1.27% BEEM 2024-03-11 11:00:46 7.02 6.97 -1.27% BEEM 2024-03-11 12:00:45 6.97 6.95 -1.83% BEEM 2024-03-11 13:00:51 7.05 6.99 -1.13% BEEM 2024-03-11 14:00:50 6.99 6.92 -2.26% BEEM 2024-03-11 15:00:43 6.95 6.91 -1.97% BEEM 2024-03-11 16:00:47 7.21 6.83 -2.12% BEEM 2024-03-11 17:00:37 7.21 6.84 -2.12% BEEM 2024-03-11 20:00:42 7.21 7.00 -2.12% 2024-03-12 BEEM 2024-03-12 04:00:48 8.44 6.74 -2.12% BEEM 2024-03-12 07:00:46 7.21 6.83 -2.12% BEEM 2024-03-12 08:00:48 7.21 7.10 0.00% BEEM 2024-03-12 09:00:48 7.21 7.14 3.10% BEEM 2024-03-12 10:00:53 7.22 7.14 3.53% BEEM 2024-03-12 11:00:46 7.25 7.23 4.37% BEEM 2024-03-12 12:00:46 7.14 7.10 2.54% BEEM 2024-03-12 13:00:48 7.16 7.08 2.26% BEEM 2024-03-12 14:00:48 7.15 7.10 2.26% BEEM 2024-03-12 15:00:47 7.18 7.09 2.82% BEEM 2024-03-12 16:00:43 7.29 7.09 0.00% BEEM 2024-03-12 17:00:43 7.29 7.10 0.00% BEEM 2024-03-12 18:00:44 7.29 7.12 0.00% BEEM 2024-03-12 19:00:50 7.29 7.14 0.00% 2024-03-13 BEEM 2024-03-13 04:00:40 7.35 6.74 0.00% BEEM 2024-03-13 07:00:43 7.35 6.96 0.00% BEEM 2024-03-13 08:00:51 7.35 6.96 -1.87% BEEM 2024-03-13 10:00:52 7.26 7.19 0.14% BEEM 2024-03-13 11:00:52 7.17 7.13 -1.30% BEEM 2024-03-13 12:00:44 7.24 7.20 -0.72% BEEM 2024-03-13 13:00:48 7.17 7.15 -1.59% BEEM 2024-03-13 14:00:51 7.16 7.10 -1.87% BEEM 2024-03-13 15:00:48 7.21 7.14 -1.01% BEEM 2024-03-13 16:00:41 7.35 7.10 4.32% BEEM 2024-03-13 17:00:47 7.35 7.10 2.88% BEEM 2024-03-13 18:00:52 7.24 7.10 2.31% BEEM 2024-03-13 19:00:50 7.24 7.16 3.46% BEEM 2024-03-13 22:01:22 7.24 7.16 3.30% 2024-03-14 BEEM 2024-03-14 04:00:49 8.44 6.89 3.30% BEEM 2024-03-14 07:00:44 7.75 7.10 3.30% BEEM 2024-03-14 08:00:47 7.75 7.10 -0.83% BEEM 2024-03-14 09:00:39 7.75 7.13 -0.83% BEEM 2024-03-14 10:00:49 7.07 6.98 -3.16% BEEM 2024-03-14 11:00:51 7.10 6.99 -3.44% BEEM 2024-03-14 12:00:45 6.94 6.93 -4.26% BEEM 2024-03-14 13:00:45 6.95 6.93 -4.54% BEEM 2024-03-14 14:00:46 7.02 6.97 -3.58% BEEM 2024-03-14 15:00:46 6.95 6.90 -4.40% BEEM 2024-03-14 16:00:47 7.49 6.84 -4.26% BEEM 2024-03-14 20:00:42 7.00 6.84 -3.85% BEEM 2024-03-14 22:01:22 7.00 6.84 -3.87% 2024-03-15 BEEM 2024-03-15 04:00:57 8.44 6.74 -3.87% BEEM 2024-03-15 07:00:46 7.49 6.80 -3.87% BEEM 2024-03-15 08:00:45 7.40 6.80 0.41% BEEM 2024-03-15 09:00:44 7.29 6.90 4.56% BEEM 2024-03-15 10:00:48 7.01 6.93 0.28% BEEM 2024-03-15 11:00:47 6.78 6.74 -2.49% BEEM 2024-03-15 12:00:43 6.80 6.75 -2.62% BEEM 2024-03-15 13:00:47 6.74 6.71 -3.04% BEEM 2024-03-15 14:00:50 6.84 6.79 -2.21% BEEM 2024-03-15 15:00:48 6.86 6.83 -1.93% BEEM 2024-03-15 16:00:49 7.20 6.74 -4.42% BEEM 2024-03-15 17:00:50 6.96 6.74 -6.35% BEEM 2024-03-15 19:00:50 6.96 6.74 -6.63% 2024-03-18 BEEM 2024-03-18 04:00:48 7.23 6.60 -6.90% BEEM 2024-03-18 07:00:47 7.00 6.68 -6.90% BEEM 2024-03-18 08:00:47 7.00 6.74 -1.01% BEEM 2024-03-18 09:00:40 7.00 6.81 -1.01% BEEM 2024-03-18 10:01:23 6.93 6.80 -1.15% BEEM 2024-03-18 11:00:41 6.99 6.93 0.29% BEEM 2024-03-18 12:00:50 6.87 6.84 -0.57% BEEM 2024-03-18 13:00:42 6.92 6.84 -0.43% BEEM 2024-03-18 14:00:47 6.95 6.87 0.14% BEEM 2024-03-18 15:00:46 6.94 6.87 0.14% BEEM 2024-03-18 16:00:49 7.00 6.85 -1.29% BEEM 2024-03-18 17:00:43 6.99 6.87 -1.29% BEEM 2024-03-18 20:00:43 6.96 6.87 -1.29% BEEM 2024-03-18 22:01:31 6.96 6.87 -1.30% 2024-03-19 BEEM 2024-03-19 04:00:43 7.00 6.60 -1.30% BEEM 2024-03-19 06:00:49 7.23 6.60 -1.30% BEEM 2024-03-19 07:00:46 6.96 6.83 -1.30% BEEM 2024-03-19 08:00:52 6.96 6.85 0.43% BEEM 2024-03-19 09:00:45 6.96 6.83 -0.43% BEEM 2024-03-19 10:00:50 6.90 6.80 0.43% BEEM 2024-03-19 11:00:42 6.81 6.76 -1.16% BEEM 2024-03-19 12:00:51 6.85 6.82 -0.72% BEEM 2024-03-19 13:00:49 6.99 6.95 1.30% BEEM 2024-03-19 14:00:54 6.98 6.92 0.87% BEEM 2024-03-19 15:00:50 7.05 6.99 2.17% BEEM 2024-03-19 16:00:49 7.23 6.74 1.45% BEEM 2024-03-19 17:00:41 7.20 6.75 1.45% BEEM 2024-03-19 18:00:43 7.20 6.75 -1.88% BEEM 2024-03-19 19:00:36 7.20 6.79 -2.02% BEEM 2024-03-19 22:01:29 7.20 6.79 -2.04% 2024-03-20 BEEM 2024-03-20 04:00:51 7.23 6.60 -2.04% BEEM 2024-03-20 07:00:42 6.98 6.75 -2.04% BEEM 2024-03-20 08:00:49 6.98 6.75 -3.49% BEEM 2024-03-20 09:00:42 6.98 6.75 -0.58% BEEM 2024-03-20 10:00:55 6.97 6.93 -1.31% BEEM 2024-03-20 11:00:41 7.09 6.99 -0.73% BEEM 2024-03-20 12:00:49 6.99 6.95 -0.73% BEEM 2024-03-20 13:00:47 7.09 6.99 0.29% BEEM 2024-03-20 14:00:50 7.18 7.02 0.58% BEEM 2024-03-20 15:00:47 7.17 7.03 0.15% BEEM 2024-03-20 16:00:55 7.23 6.90 3.64% BEEM 2024-03-20 17:00:37 7.15 6.95 0.44% BEEM 2024-03-20 18:00:44 7.23 6.95 0.44% BEEM 2024-03-20 20:00:44 7.23 6.95 4.95% BEEM 2024-03-20 22:01:17 7.23 6.95 4.84% 2024-03-21 BEEM 2024-03-21 04:00:44 7.23 6.60 4.84% BEEM 2024-03-21 07:00:50 7.23 6.90 4.84% BEEM 2024-03-21 08:00:49 7.23 6.90 1.14% BEEM 2024-03-21 10:00:46 7.13 7.08 -0.43% BEEM 2024-03-21 11:00:45 7.22 7.11 0.57% BEEM 2024-03-21 12:00:55 7.10 7.02 -0.57% BEEM 2024-03-21 13:00:44 7.04 7.00 -1.85% BEEM 2024-03-21 14:00:43 6.96 6.92 -2.56% BEEM 2024-03-21 15:00:49 7.02 6.95 -2.42% BEEM 2024-03-21 16:00:42 7.23 6.80 -0.57% BEEM 2024-03-21 22:01:23 7.23 6.80 -0.56% 2024-03-22 BEEM 2024-03-22 04:00:45 7.23 6.60 -0.56% BEEM 2024-03-22 08:00:46 7.18 6.65 0.00% BEEM 2024-03-22 09:00:45 7.10 6.80 -2.24% BEEM 2024-03-22 10:00:55 6.82 6.75 -2.95% BEEM 2024-03-22 11:00:47 6.72 6.68 -4.21% BEEM 2024-03-22 12:00:50 6.74 6.68 -3.23% BEEM 2024-03-22 13:00:47 6.83 6.72 -3.23% BEEM 2024-03-22 14:00:42 6.79 6.73 -2.66% BEEM 2024-03-22 15:00:49 6.77 6.70 -3.79% BEEM 2024-03-22 16:00:42 7.18 6.65 -6.45% BEEM 2024-03-22 17:00:42 6.80 6.65 -6.73% 2024-03-25 BEEM 2024-03-25 04:00:49 7.23 6.60 -6.88% BEEM 2024-03-25 07:00:45 7.00 6.60 -6.88% BEEM 2024-03-25 09:00:43 7.00 6.65 2.44% BEEM 2024-03-25 10:00:51 6.78 6.70 0.72% BEEM 2024-03-25 11:00:48 6.70 6.64 0.00% BEEM 2024-03-25 12:00:53 6.70 6.66 0.14% BEEM 2024-03-25 13:00:48 6.72 6.68 0.43% BEEM 2024-03-25 14:00:48 6.77 6.72 1.29% BEEM 2024-03-25 15:00:50 6.81 6.75 1.86% BEEM 2024-03-25 16:00:47 6.90 6.68 -3.72% BEEM 2024-03-25 17:00:42 6.90 6.50 -5.30% BEEM 2024-03-25 18:00:39 6.90 6.55 -5.30% BEEM 2024-03-25 19:00:47 6.90 6.60 -5.30% BEEM 2024-03-25 20:00:43 6.87 6.60 -5.30% BEEM 2024-03-25 22:01:08 6.87 6.60 -5.55% 2024-03-26 BEEM 2024-03-26 04:00:44 8.44 6.50 -5.55% BEEM 2024-03-26 07:00:49 7.20 6.75 -5.55% BEEM 2024-03-26 08:00:40 7.20 6.75 -1.65% BEEM 2024-03-26 09:00:41 6.85 6.75 0.45% BEEM 2024-03-26 10:00:57 6.78 6.70 0.45% BEEM 2024-03-26 11:00:44 6.74 6.67 -0.15% BEEM 2024-03-26 12:00:49 6.76 6.67 0.45% BEEM 2024-03-26 13:00:43 6.69 6.65 -0.75% BEEM 2024-03-26 14:00:52 6.72 6.67 -0.30% BEEM 2024-03-26 15:00:38 6.77 6.76 0.60% BEEM 2024-03-26 16:00:44 6.85 6.63 0.15% BEEM 2024-03-26 18:00:27 6.70 6.64 0.15% BEEM 2024-03-26 19:00:28 6.70 6.65 0.15% BEEM 2024-03-26 20:00:27 6.85 6.64 0.15% 2024-03-27 BEEM 2024-03-27 04:00:46 8.44 6.50 0.15% BEEM 2024-03-27 07:00:46 7.26 6.55 0.15% BEEM 2024-03-27 08:00:50 7.22 6.61 0.00% BEEM 2024-03-27 09:00:44 7.20 6.63 0.00% BEEM 2024-03-27 10:00:50 6.84 6.75 1.93% BEEM 2024-03-27 11:00:44 6.97 6.91 4.46% BEEM 2024-03-27 12:00:57 6.90 6.83 2.83% BEEM 2024-03-27 13:00:47 6.93 6.87 3.72% BEEM 2024-03-27 14:00:47 6.99 6.92 4.17% BEEM 2024-03-27 15:00:40 6.94 6.87 2.98% BEEM 2024-03-27 16:00:43 7.20 6.70 2.98% BEEM 2024-03-27 17:00:44 7.15 6.70 2.98% BEEM 2024-03-27 19:00:45 7.15 6.65 5.80% BEEM 2024-03-27 20:00:40 7.15 6.72 5.80% BEEM 2024-03-27 22:01:10 7.15 6.72 5.84% 2024-03-28 BEEM 2024-03-28 04:00:49 8.44 6.50 5.84% BEEM 2024-03-28 05:00:49 8.44 6.74 5.84% BEEM 2024-03-28 06:00:46 8.44 6.75 5.84% BEEM 2024-03-28 07:00:47 7.15 6.75 5.84% BEEM 2024-03-28 08:00:47 7.14 6.87 2.84%