NASDAQ · BEEM

Beam Global

Energy · Solar

$1.11

Up+$0.00 (+0.00%)

Updated Oct 6, 2026, 10:36 PM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BEEM

BEEM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

BEEM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$1.12	$1.12	$1.1017	$1.11	149.1K
Oct 2, 2026	$1.14	$1.15	$1.1202	$1.13	335.31K
Oct 1, 2026	$1.15	$1.15	$1.12	$1.13	271.09K
Sep 30, 2026	$1.14	$1.15	$1.13	$1.13	159.78K
Sep 29, 2026	$1.14	$1.15	$1.11	$1.12	253.9K
Sep 28, 2026	$1.19	$1.21	$1.13	$1.14	206.97K
Sep 25, 2026	$1.21	$1.2199	$1.19	$1.19	128.17K
Sep 24, 2026	$1.21	$1.23	$1.19	$1.21	154.35K
Sep 23, 2026	$1.28	$1.28	$1.22	$1.225	330.29K
Sep 22, 2026	$1.35	$1.35	$1.25	$1.28	1.23M
Sep 21, 2026	$1.33	$1.365	$1.32	$1.34	300.6K
Sep 18, 2026	$1.36	$1.36	$1.2901	$1.32	326.24K
Sep 17, 2026	$1.36	$1.40	$1.35	$1.35	274.41K
Sep 16, 2026	$1.37	$1.39	$1.34	$1.35	354.24K
Sep 15, 2026	$1.40	$1.418	$1.36	$1.38	414.79K
Sep 14, 2026	$1.42	$1.46	$1.41	$1.42	426.09K
Sep 11, 2026	$1.40	$1.455	$1.3801	$1.43	229.05K
Sep 10, 2026	$1.37	$1.4277	$1.362	$1.38	357.68K
Sep 9, 2026	$1.41	$1.435	$1.38	$1.39	255.99K
Sep 8, 2026	$1.41	$1.4688	$1.4016	$1.42	264.24K