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:

Beam Global (NQ: BEEM )

6.800 -0.120 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.930 6.990 6.800 6.800 46,397 -0.12(-1.73%)
Mar 27, 2024 6.840 6.980 6.755 6.920 57,454 +0.24(+3.59%)
Mar 26, 2024 6.790 6.820 6.640 6.680 64,521 -0.04(-0.60%)
Mar 25, 2024 6.650 6.810 6.645 6.720 49,420 +0.05(+0.75%)
Mar 22, 2024 6.930 6.930 6.620 6.670 119,750 -0.31(-4.44%)
Mar 21, 2024 7.150 7.207 6.820 6.980 63,804 -0.15(-2.10%)
Mar 20, 2024 6.980 7.190 6.920 7.130 43,485 +0.11(+1.57%)
Mar 19, 2024 6.790 7.060 6.750 7.020 76,394 +0.15(+2.18%)
Mar 18, 2024 6.900 6.990 6.780 6.870 51,407 -0.05(-0.72%)
Mar 15, 2024 6.910 6.990 6.720 6.920 78,890 -0.04(-0.57%)
Mar 14, 2024 7.240 7.240 6.810 6.960 66,566 -0.28(-3.87%)
Mar 13, 2024 7.260 7.300 7.100 7.240 56,222 -0.03(-0.41%)
Mar 12, 2024 7.200 7.280 7.050 7.270 72,086 +0.33(+4.76%)
Mar 11, 2024 7.070 7.155 6.895 6.940 41,017 -0.15(-2.12%)
Mar 08, 2024 7.060 7.270 7.030 7.090 78,173 +0.15(+2.16%)
Mar 07, 2024 6.980 7.070 6.850 6.940 67,797 +0.07(+1.02%)
Mar 06, 2024 6.820 7.050 6.646 6.870 89,895 +0.21(+3.15%)
Mar 05, 2024 6.750 6.880 6.610 6.660 122,447 -0.23(-3.34%)
Mar 04, 2024 7.190 7.290 6.760 6.890 93,022 -0.22(-3.09%)
Mar 01, 2024 6.990 7.300 6.900 7.110 85,167 +0.11(+1.57%)
Feb 29, 2024 7.050 7.280 6.810 7.000 102,064 +0.15(+2.19%)
Feb 28, 2024 6.800 6.935 6.710 6.850 79,501 -0.04(-0.58%)
Feb 27, 2024 7.140 7.140 6.810 6.890 72,958 -0.09(-1.29%)
Feb 26, 2024 7.030 7.150 6.860 6.980 113,909 +0.00(+0.00%)
Feb 23, 2024 6.970 7.050 6.611 6.980 88,398 +0.28(+4.18%)
Feb 22, 2024 7.200 7.226 6.635 6.700 155,333 -0.33(-4.69%)
Feb 21, 2024 7.010 7.320 6.910 7.030 82,465 -0.06(-0.85%)
Feb 20, 2024 7.650 7.650 6.930 7.090 178,867 -0.66(-8.46%)
Feb 16, 2024 7.760 8.060 7.560 7.745 146,433 -0.20(-2.46%)
Feb 15, 2024 8.390 8.478 7.860 7.940 158,497 -0.43(-5.14%)
Feb 14, 2024 7.690 8.380 7.630 8.370 279,228 +0.83(+11.01%)
Feb 13, 2024 7.000 7.750 6.900 7.540 196,659 +0.25(+3.43%)
Feb 12, 2024 7.150 7.350 7.000 7.290 127,293 +0.14(+1.96%)
Feb 09, 2024 7.510 7.590 7.070 7.150 145,305 -0.28(-3.77%)
Feb 08, 2024 7.540 7.680 7.400 7.430 112,549 -0.07(-0.93%)
Feb 07, 2024 7.500 7.530 7.222 7.500 92,483 +0.10(+1.35%)
Feb 06, 2024 6.960 7.430 6.920 7.400 109,042 +0.44(+6.32%)
Feb 05, 2024 7.290 7.300 6.845 6.960 116,356 -0.32(-4.40%)
Feb 02, 2024 7.120 7.290 6.810 7.280 98,180 +0.03(+0.41%)
Feb 01, 2024 6.780 7.320 6.760 7.250 141,689 +0.42(+6.15%)
Jan 31, 2024 6.610 7.189 6.560 6.830 117,407 +0.15(+2.17%)
Jan 30, 2024 6.870 6.940 6.660 6.685 53,824 -0.21(-2.98%)
Jan 29, 2024 6.300 6.950 6.231 6.890 70,217 +0.58(+9.19%)
Jan 26, 2024 6.250 6.450 6.210 6.310 60,392 +0.12(+1.94%)
Jan 25, 2024 6.950 6.950 6.190 6.190 133,801 -0.66(-9.64%)
Jan 24, 2024 7.290 7.315 6.830 6.850 190,696 -0.17(-2.42%)
Jan 23, 2024 6.540 7.349 6.540 7.020 332,336 +0.57(+8.84%)
Jan 22, 2024 5.920 6.480 5.903 6.450 141,506 +0.56(+9.51%)
Jan 19, 2024 5.820 5.920 5.610 5.890 112,745 +0.10(+1.73%)
Jan 18, 2024 5.760 5.817 5.620 5.790 114,467 +0.10(+1.76%)
Jan 17, 2024 5.770 5.770 5.540 5.690 136,451 -0.21(-3.56%)
Jan 16, 2024 5.900 5.935 5.560 5.900 168,216 +0.27(+4.80%)
Jan 12, 2024 5.810 5.930 5.585 5.630 87,015 -0.13(-2.26%)
Jan 11, 2024 5.900 5.900 5.560 5.760 139,227 -0.19(-3.19%)
Jan 10, 2024 6.100 6.100 5.880 5.950 110,616 -0.16(-2.62%)
Jan 09, 2024 6.050 6.270 6.050 6.110 70,325 -0.08(-1.29%)
Jan 08, 2024 6.070 6.365 6.060 6.190 83,826 +0.12(+1.98%)
Jan 05, 2024 6.360 6.580 6.060 6.070 142,949 -0.39(-6.04%)
Jan 04, 2024 6.320 6.540 6.260 6.460 110,075 +0.09(+1.41%)
Jan 03, 2024 6.620 6.620 6.260 6.370 161,899 -0.29(-4.35%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.