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 )

6.580 +0.140 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 6.530 6.804 6.400 6.440 213,166 -0.11(-1.68%)
Jul 12, 2024 6.610 7.088 6.460 6.550 428,916 -0.16(-2.38%)
Jul 11, 2024 7.000 7.230 6.360 6.710 453,226 -0.21(-3.03%)
Jul 10, 2024 7.420 7.650 6.730 6.920 714,757 -0.74(-9.66%)
Jul 09, 2024 7.030 7.680 6.550 7.660 1,538,896 +1.17(+18.03%)
Jul 08, 2024 5.500 6.590 5.340 6.490 1,197,361 +0.99(+18.00%)
Jul 05, 2024 5.440 5.530 5.150 5.500 215,179 +0.12(+2.14%)
Jul 03, 2024 5.270 5.580 5.030 5.385 255,195 +0.12(+2.38%)
Jul 02, 2024 4.680 5.390 4.446 5.260 489,514 +0.89(+20.37%)
Jul 01, 2024 4.600 4.600 4.350 4.370 45,991 -0.24(-5.21%)
Jun 28, 2024 4.710 4.750 4.480 4.610 102,198 -0.04(-0.86%)
Jun 27, 2024 4.530 4.680 4.500 4.650 58,266 +0.15(+3.33%)
Jun 26, 2024 4.410 4.560 4.306 4.500 68,355 +0.13(+2.97%)
Jun 25, 2024 4.840 4.840 4.300 4.370 263,452 -0.45(-9.34%)
Jun 24, 2024 5.120 5.120 4.730 4.820 134,335 -0.30(-5.86%)
Jun 21, 2024 5.050 5.135 5.000 5.120 58,023 +0.06(+1.19%)
Jun 20, 2024 5.260 5.260 5.050 5.060 110,055 -0.22(-4.17%)
Jun 18, 2024 5.630 5.670 5.250 5.280 101,956 -0.37(-6.55%)
Jun 17, 2024 5.720 5.840 5.560 5.650 55,886 -0.20(-3.42%)
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%)
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.