Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Global (NQ: BEEM )

6.540 +0.110 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.680 8.810 8.575 8.700 95,008 +0.02(+0.23%)
Aug 30, 2023 8.590 8.680 8.450 8.680 89,030 +0.05(+0.58%)
Aug 29, 2023 8.300 8.750 8.200 8.630 160,536 +0.33(+3.98%)
Aug 28, 2023 8.430 8.600 8.220 8.300 185,102 -0.03(-0.36%)
Aug 25, 2023 7.920 8.410 7.890 8.330 185,414 +0.60(+7.76%)
Aug 24, 2023 8.530 8.530 7.720 7.730 308,534 -0.86(-10.01%)
Aug 23, 2023 8.490 8.740 8.440 8.590 88,012 +0.09(+1.06%)
Aug 22, 2023 8.600 8.720 8.300 8.500 104,691 +0.01(+0.12%)
Aug 21, 2023 8.250 8.620 8.140 8.490 176,047 +0.26(+3.16%)
Aug 18, 2023 8.130 8.450 8.080 8.230 200,658 -0.01(-0.12%)
Aug 17, 2023 8.660 8.739 7.980 8.240 386,709 -0.37(-4.30%)
Aug 16, 2023 9.110 9.193 8.580 8.610 370,104 -0.44(-4.86%)
Aug 15, 2023 10.20 10.25 9.030 9.050 349,619 -0.56(-5.83%)
Aug 14, 2023 9.380 9.890 9.182 9.610 358,298 +0.23(+2.45%)
Aug 11, 2023 9.550 9.700 9.206 9.380 274,355 -0.36(-3.70%)
Aug 10, 2023 9.890 10.25 9.640 9.740 206,456 -0.16(-1.62%)
Aug 09, 2023 9.970 10.01 9.560 9.900 132,622 -0.06(-0.60%)
Aug 08, 2023 9.910 9.960 9.450 9.960 154,521 +0.00(+0.00%)
Aug 07, 2023 10.43 10.43 9.720 9.960 145,868 -0.44(-4.23%)
Aug 04, 2023 10.56 10.73 10.33 10.40 93,040 -0.16(-1.52%)
Aug 03, 2023 10.55 11.25 10.55 10.56 163,462 -0.16(-1.49%)
Aug 02, 2023 11.15 11.20 10.25 10.72 258,917 -0.70(-6.13%)
Aug 01, 2023 11.50 11.50 11.05 11.42 146,239 -0.06(-0.52%)
Jul 31, 2023 10.73 11.51 10.73 11.48 199,974 +0.78(+7.29%)
Jul 28, 2023 10.49 10.74 10.35 10.70 146,532 +0.28(+2.69%)
Jul 27, 2023 11.26 11.46 10.37 10.42 122,192 -0.61(-5.53%)
Jul 26, 2023 10.88 11.17 10.83 11.03 85,217 +0.14(+1.29%)
Jul 25, 2023 11.40 11.55 10.82 10.89 151,462 -0.56(-4.89%)
Jul 24, 2023 11.49 11.74 11.27 11.45 131,133 -0.04(-0.35%)
Jul 21, 2023 11.83 11.98 11.34 11.49 158,961 -0.28(-2.38%)
Jul 20, 2023 12.42 12.53 11.75 11.77 162,416 -0.63(-5.08%)
Jul 19, 2023 12.11 12.57 11.97 12.40 139,111 +0.30(+2.48%)
Jul 18, 2023 12.24 12.50 11.92 12.10 292,144 -0.15(-1.22%)
Jul 17, 2023 11.28 12.38 11.05 12.25 379,817 +1.01(+8.99%)
Jul 14, 2023 11.80 12.16 11.10 11.24 345,966 -0.27(-2.35%)
Jul 13, 2023 10.65 11.66 10.50 11.51 809,635 +1.03(+9.83%)
Jul 12, 2023 10.23 10.63 10.00 10.48 289,655 +0.35(+3.46%)
Jul 11, 2023 10.15 10.20 9.950 10.13 97,323 -0.02(-0.20%)
Jul 10, 2023 10.00 10.25 9.800 10.15 90,342 +0.11(+1.10%)
Jul 07, 2023 9.790 10.23 9.790 10.04 104,108 +0.18(+1.83%)
Jul 06, 2023 10.13 10.21 9.603 9.860 207,451 -0.40(-3.90%)
Jul 05, 2023 10.35 10.42 10.07 10.26 103,316 -0.17(-1.63%)
Jul 03, 2023 10.40 10.63 10.22 10.43 72,760 +0.08(+0.77%)
Jun 30, 2023 10.71 10.84 10.34 10.35 99,117 -0.29(-2.73%)
Jun 29, 2023 10.45 10.91 10.38 10.64 304,241 +0.14(+1.33%)
Jun 28, 2023 10.50 10.60 10.25 10.50 117,890 +0.09(+0.86%)
Jun 27, 2023 10.09 10.57 9.940 10.41 206,174 +0.27(+2.66%)
Jun 26, 2023 10.44 10.73 10.04 10.14 128,233 -0.39(-3.70%)
Jun 23, 2023 10.20 10.54 10.12 10.53 212,653 +0.31(+3.03%)
Jun 22, 2023 10.26 10.59 10.13 10.22 214,654 -0.16(-1.54%)
Jun 21, 2023 10.36 10.48 9.990 10.38 274,620 -0.22(-2.08%)
Jun 20, 2023 9.960 11.15 9.930 10.60 1,008,110 +0.66(+6.64%)
Jun 16, 2023 10.50 10.58 9.590 9.940 711,516 -0.54(-5.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.