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 )

6.560 +0.130 (+2.02%)
Streaming Delayed Price Updated: 2:03 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 (%)
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%)
Jun 15, 2023 10.94 11.18 10.41 10.48 292,497 -0.32(-2.96%)
Jun 14, 2023 11.45 11.58 10.66 10.80 164,941 -0.60(-5.26%)
Jun 13, 2023 10.70 11.63 10.70 11.40 185,300 +0.70(+6.54%)
Jun 12, 2023 10.85 10.85 10.42 10.70 146,599 -0.20(-1.83%)
Jun 09, 2023 11.53 11.56 10.78 10.90 136,355 -0.56(-4.89%)
Jun 08, 2023 11.64 11.84 11.35 11.46 68,806 -0.16(-1.38%)
Jun 07, 2023 12.12 12.27 11.47 11.62 151,174 -0.36(-3.01%)
Jun 06, 2023 11.23 12.00 11.23 11.98 102,160 +0.68(+6.02%)
Jun 05, 2023 11.58 11.90 11.23 11.30 107,622 -0.62(-5.20%)
Jun 02, 2023 12.03 12.12 11.53 11.92 90,972 +0.05(+0.42%)
Jun 01, 2023 11.90 12.10 11.62 11.87 90,425 -0.01(-0.08%)
May 31, 2023 11.63 11.88 11.15 11.88 89,589 +0.18(+1.54%)
May 30, 2023 12.21 12.37 11.39 11.70 117,238 -0.34(-2.82%)
May 26, 2023 11.77 12.28 11.76 12.04 96,546 +0.24(+2.03%)
May 25, 2023 12.43 12.69 11.64 11.80 212,658 -0.63(-5.07%)
May 24, 2023 12.58 12.82 12.13 12.43 151,322 -0.21(-1.66%)
May 23, 2023 13.20 13.66 12.55 12.64 225,586 -0.57(-4.31%)
May 22, 2023 11.70 13.23 11.69 13.21 403,562 +1.65(+14.27%)
May 19, 2023 11.88 12.06 11.42 11.56 127,535 -0.30(-2.53%)
May 18, 2023 11.91 12.25 11.39 11.86 255,605 -0.19(-1.58%)
May 17, 2023 10.56 12.22 10.56 12.05 531,271 +1.50(+14.22%)
May 16, 2023 12.22 12.25 10.46 10.55 1,108,145 +0.52(+5.18%)
May 15, 2023 10.00 10.18 9.622 10.03 159,745 +0.16(+1.62%)
May 12, 2023 9.760 10.04 9.570 9.870 80,503 +0.10(+1.02%)
May 11, 2023 9.830 9.930 9.405 9.770 65,912 -0.02(-0.20%)
May 10, 2023 10.05 10.36 9.790 9.790 115,302 -0.13(-1.31%)
May 09, 2023 9.740 9.970 9.500 9.920 96,847 +0.07(+0.71%)
May 08, 2023 9.810 10.19 9.400 9.850 87,344 +0.15(+1.55%)
May 05, 2023 9.350 9.800 9.190 9.700 81,486 +0.53(+5.78%)
May 04, 2023 8.990 9.170 8.800 9.170 65,316 +0.14(+1.55%)
May 03, 2023 8.650 9.305 8.597 9.030 157,271 +0.41(+4.76%)
May 02, 2023 8.730 8.950 8.510 8.620 115,669 -0.17(-1.93%)
May 01, 2023 9.000 9.090 8.760 8.790 100,544 -0.13(-1.46%)
Apr 28, 2023 9.150 9.270 8.830 8.920 184,438 -0.34(-3.67%)
Apr 27, 2023 9.350 9.560 9.210 9.260 117,459 +0.00(+0.00%)
Apr 26, 2023 9.820 9.940 9.210 9.260 142,298 -0.47(-4.83%)
Apr 25, 2023 10.01 10.15 9.710 9.730 118,338 -0.31(-3.09%)
Apr 24, 2023 10.06 10.34 9.720 10.04 127,560 -0.07(-0.69%)
Apr 21, 2023 10.03 10.35 9.800 10.11 199,571 +0.06(+0.60%)
Apr 20, 2023 10.68 10.85 10.02 10.05 166,136 -0.87(-7.97%)
Apr 19, 2023 10.84 11.02 10.45 10.92 154,864 -0.02(-0.18%)
Apr 18, 2023 11.29 11.49 10.88 10.94 157,282 -0.24(-2.15%)
Apr 17, 2023 11.44 11.80 11.04 11.18 155,306 -0.25(-2.19%)
Apr 14, 2023 11.94 12.19 11.39 11.43 148,301 -0.65(-5.38%)
Apr 13, 2023 11.92 12.32 11.75 12.08 150,486 +0.20(+1.68%)
Apr 12, 2023 12.28 12.87 11.82 11.88 124,225 -0.31(-2.54%)
Apr 11, 2023 12.68 12.74 12.10 12.19 130,689 -0.12(-0.97%)
Apr 10, 2023 12.15 12.87 12.15 12.31 174,765 +0.14(+1.15%)
Apr 06, 2023 12.72 12.76 12.08 12.17 207,854 -0.61(-4.77%)
Apr 05, 2023 14.04 14.09 12.78 12.78 199,259 -1.28(-9.10%)
Apr 04, 2023 14.92 15.02 13.96 14.06 107,622 -0.77(-5.19%)
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.