Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Beam Global (NQ: BEEM )

5.850 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.760 5.880 5.680 5.850 28,909 +0.02(+0.34%)
Jun 13, 2024 5.860 5.903 5.740 5.830 42,691 -0.03(-0.51%)
Jun 12, 2024 5.910 5.955 5.745 5.860 97,552 +0.08(+1.38%)
Jun 11, 2024 5.750 5.800 5.660 5.780 57,684 +0.03(+0.52%)
Jun 10, 2024 5.780 5.804 5.650 5.750 84,007 -0.13(-2.21%)
Jun 07, 2024 5.950 5.960 5.795 5.880 62,175 -0.12(-2.00%)
Jun 06, 2024 5.960 6.070 5.952 6.000 43,324 -0.02(-0.33%)
Jun 05, 2024 5.920 6.040 5.915 6.020 102,714 +0.12(+2.03%)
Jun 04, 2024 5.700 5.960 5.590 5.900 71,624 +0.11(+1.90%)
Jun 03, 2024 5.880 5.930 5.530 5.790 119,581 -0.03(-0.52%)
May 31, 2024 6.140 6.140 5.750 5.820 138,741 -0.16(-2.68%)
May 30, 2024 6.180 6.250 5.961 5.980 80,703 -0.20(-3.24%)
May 29, 2024 6.060 6.270 6.060 6.180 102,062 +0.07(+1.15%)
May 28, 2024 6.160 6.450 6.110 6.110 145,345 -0.12(-1.93%)
May 24, 2024 6.390 6.411 6.060 6.230 101,947 -0.06(-0.95%)
May 23, 2024 6.110 6.437 6.020 6.290 155,958 +0.18(+2.95%)
May 22, 2024 5.980 6.300 5.850 6.110 207,167 +0.26(+4.44%)
May 21, 2024 6.110 6.190 5.530 5.850 347,349 -0.64(-9.86%)
May 20, 2024 6.120 6.720 6.120 6.490 289,236 +0.38(+6.22%)
May 17, 2024 6.350 6.350 6.100 6.110 88,213 -0.21(-3.32%)
May 16, 2024 6.250 6.460 6.100 6.320 131,079 +0.07(+1.12%)
May 15, 2024 6.390 6.390 6.050 6.250 110,932 +0.00(+0.00%)
May 14, 2024 6.300 6.450 6.190 6.250 117,934 -0.02(-0.32%)
May 13, 2024 6.200 6.430 6.130 6.270 80,210 +0.06(+0.97%)
May 10, 2024 6.250 6.290 6.100 6.210 64,097 -0.04(-0.64%)
May 09, 2024 6.350 6.390 6.220 6.250 41,875 -0.05(-0.79%)
May 08, 2024 6.300 6.465 6.212 6.300 40,425 -0.06(-0.94%)
May 07, 2024 6.190 6.490 6.100 6.360 94,342 +0.15(+2.33%)
May 06, 2024 6.330 6.380 6.090 6.215 156,186 +0.00(+0.08%)
May 03, 2024 6.610 6.646 6.149 6.210 96,235 -0.33(-5.05%)
May 02, 2024 6.510 6.600 6.396 6.540 30,163 +0.04(+0.62%)
May 01, 2024 6.570 6.660 6.320 6.500 43,671 +0.00(+0.00%)
Apr 30, 2024 6.400 6.649 6.280 6.500 99,799 +0.11(+1.72%)
Apr 29, 2024 6.580 6.640 6.271 6.390 86,032 -0.15(-2.29%)
Apr 26, 2024 6.430 6.580 6.334 6.540 66,436 +0.11(+1.71%)
Apr 25, 2024 6.210 6.590 6.150 6.430 64,132 +0.10(+1.58%)
Apr 24, 2024 6.670 6.680 6.220 6.330 75,452 -0.27(-4.09%)
Apr 23, 2024 5.920 6.650 5.920 6.600 122,764 +0.67(+11.30%)
Apr 22, 2024 6.150 6.150 5.660 5.930 127,968 -0.21(-3.42%)
Apr 19, 2024 6.360 6.510 6.050 6.140 160,075 -0.26(-4.06%)
Apr 18, 2024 6.560 6.820 6.140 6.400 154,665 +0.20(+3.23%)
Apr 17, 2024 5.700 6.490 5.700 6.200 226,968 +0.68(+12.32%)
Apr 16, 2024 5.260 5.540 5.140 5.520 103,850 +0.22(+4.25%)
Apr 15, 2024 5.590 5.730 5.230 5.295 141,770 -0.29(-5.28%)
Apr 12, 2024 5.720 5.840 5.510 5.590 49,557 -0.16(-2.78%)
Apr 11, 2024 5.640 5.892 5.500 5.750 105,872 +0.11(+1.95%)
Apr 10, 2024 6.000 6.052 5.460 5.640 190,334 -0.45(-7.31%)
Apr 09, 2024 5.960 6.120 5.750 6.085 140,192 +0.17(+2.79%)
Apr 08, 2024 6.460 6.460 5.920 5.920 182,707 -0.45(-7.06%)
Apr 05, 2024 6.320 6.600 6.300 6.370 76,719 -0.02(-0.31%)
Apr 04, 2024 6.590 6.660 6.350 6.390 73,227 -0.13(-1.99%)
Apr 03, 2024 6.250 6.520 6.170 6.520 97,839 +0.19(+3.00%)
Apr 02, 2024 6.650 6.650 6.280 6.330 110,778 -0.27(-4.09%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.