Beam Global - Common Stock (BEEM)

Historical Prices For Beam Global - Common Stock (BEEM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.09	2.18	2.04	2.07	107,816	2.07
4/01/2025	2.07	2.13	2.00	2.12	78,187	2.12
3/31/2025	2.00	2.06	1.95	2.04	95,634	2.04
3/28/2025	2.15	2.18	2.01	2.01	116,302	2.01
3/27/2025	2.14	2.20	2.12	2.15	57,714	2.15
3/26/2025	2.24	2.33	2.13	2.14	52,899	2.14
3/25/2025	2.20	2.35	2.17	2.23	122,758	2.23
3/24/2025	2.26	2.27	2.15	2.20	76,794	2.20
3/21/2025	2.14	2.25	2.14	2.21	69,385	2.21
3/20/2025	2.21	2.27	2.18	2.19	43,866	2.19
3/19/2025	2.19	2.27	2.19	2.24	37,377	2.24
3/18/2025	2.21	2.21	2.14	2.18	43,618	2.18
3/17/2025	2.20	2.28	2.19	2.22	60,778	2.22
3/14/2025	2.15	2.23	2.13	2.21	43,581	2.21
3/13/2025	2.22	2.25	2.10	2.14	83,057	2.14
3/12/2025	2.16	2.19	2.10	2.16	74,778	2.16
3/11/2025	2.11	2.14	2.04	2.13	76,702	2.13
3/10/2025	2.20	2.25	2.03	2.09	156,050	2.09
3/07/2025	2.26	2.34	2.12	2.21	247,125	2.21
3/06/2025	2.27	2.38	2.21	2.25	91,926	2.25
3/05/2025	2.22	2.29	2.18	2.27	64,101	2.27
3/04/2025	2.11	2.25	2.11	2.21	105,770	2.21
3/03/2025	2.34	2.39	2.11	2.13	203,924	2.13
2/28/2025	2.37	2.47	2.32	2.38	111,325	2.38
2/27/2025	2.45	2.49	2.37	2.42	74,488	2.42
2/26/2025	2.29	2.44	2.29	2.39	82,347	2.39
2/25/2025	2.25	2.27	2.12	2.27	258,764	2.27
2/24/2025	2.41	2.42	2.23	2.25	191,976	2.25
2/21/2025	2.58	2.59	2.42	2.44	120,330	2.44
2/20/2025	2.61	2.61	2.50	2.54	102,440	2.54
2/19/2025	2.69	2.80	2.57	2.60	183,666	2.60
2/18/2025	2.55	2.69	2.50	2.66	144,562	2.66
2/14/2025	2.62	2.71	2.48	2.56	127,665	2.56
2/13/2025	2.42	2.56	2.38	2.55	88,069	2.55
2/12/2025	2.43	2.44	2.35	2.39	150,663	2.39
2/11/2025	2.47	2.51	2.42	2.46	132,994	2.46
2/10/2025	2.56	2.56	2.38	2.49	179,908	2.49
2/07/2025	2.62	2.64	2.48	2.56	142,471	2.56
2/06/2025	2.57	2.68	2.57	2.60	123,455	2.60
2/05/2025	2.63	2.63	2.51	2.54	101,271	2.54
2/04/2025	2.67	2.67	2.57	2.62	179,980	2.62
2/03/2025	2.53	2.61	2.47	2.59	140,892	2.59
1/31/2025	2.76	2.83	2.64	2.67	149,753	2.67
1/30/2025	2.73	2.83	2.72	2.75	152,516	2.75
1/29/2025	2.77	2.84	2.71	2.73	84,325	2.73
1/28/2025	2.71	2.77	2.61	2.76	138,579	2.76
1/27/2025	2.75	2.77	2.60	2.68	322,971	2.68
1/24/2025	2.90	2.99	2.79	2.81	214,696	2.81
1/23/2025	2.69	2.90	2.67	2.89	660,130	2.89
1/22/2025	2.93	2.96	2.78	2.82	189,897	2.82
1/21/2025	3.03	3.06	2.82	2.94	183,546	2.94
1/17/2025	3.30	3.35	2.98	3.03	237,363	3.03
1/16/2025	3.24	3.29	3.12	3.24	193,462	3.24
1/15/2025	2.98	3.31	2.96	3.18	413,514	3.18
1/14/2025	3.16	3.22	2.92	2.97	282,786	2.97
1/13/2025	3.47	3.47	3.02	3.12	233,999	3.12
1/10/2025	3.20	3.42	3.20	3.34	151,195	3.34
1/08/2025	3.52	3.52	3.17	3.19	286,720	3.19
1/07/2025	3.75	3.99	3.51	3.56	235,638	3.56
1/06/2025	3.75	3.87	3.61	3.75	276,888	3.75
1/03/2025	3.58	3.76	3.46	3.67	257,176	3.67