NASDAQ:BEEM | Historical Stock Price | Beam Global

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.96$2.27$5.36$12.66$29.90$70.652010-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$73.78$73.781,244,000——
2020-12-30$67.95$67.951,866,300——
2020-12-29$68.14$68.141,143,400——
2020-12-28$65.99$65.991,479,000——
2020-12-24$55.31$55.31327,400——
2020-12-23$52.69$52.69535,800——
2020-12-22$50.13$50.131,038,700——
2020-12-21$50.40$50.401,337,000——
2020-12-18$44.35$44.351,379,300——
2020-12-17$39.12$39.12488,800——
2020-12-16$39.15$39.15692,200——
2020-12-15$38.30$38.30752,300——
2020-12-14$33.80$33.80388,000——
2020-12-11$34.48$34.48536,500——
2020-12-10$34.22$34.22332,500——
2020-12-09$34.40$34.40830,400——
2020-12-08$37.39$37.39956,800——
2020-12-07$32.76$32.76687,400——
2020-12-04$29.02$29.02606,700——
2020-12-03$28.24$28.24732,200——
2020-12-02$29.56$29.56691,500——
2020-12-01$30.22$30.22815,400——
2020-11-30$34.25$34.25898,500——
2020-11-27$35.35$35.35989,400——
2020-11-25$31.04$31.04770,600——
2020-11-24$32.04$32.042,457,000——
2020-11-23$35.19$35.194,370,100——
2020-11-20$25.30$25.301,578,100——
2020-11-19$21.66$21.66758,300——
2020-11-18$19.88$19.88459,400——
2020-11-17$21.38$21.38426,400——
2020-11-16$22.02$22.02730,900——
2020-11-13$18.87$18.87369,300——
2020-11-12$18.60$18.60228,800——
2020-11-11$18.76$18.76186,200——
2020-11-10$18.36$18.36210,600——
2020-11-09$18.17$18.17324,200——
2020-11-06$18.58$18.58550,600——
2020-11-05$19.49$19.49521,600——
2020-11-04$17.40$17.40324,000——
2020-11-03$16.68$16.68626,300——
2020-11-02$15.98$15.98186,000——
2020-10-30$16.00$16.00202,700——
2020-10-29$16.30$16.30270,900——
2020-10-28$14.82$14.82232,000——
2020-10-27$15.46$15.4684,500——
2020-10-26$15.96$15.96169,400——
2020-10-23$16.15$16.15170,100——
2020-10-22$15.80$15.80258,500——
2020-10-21$16.80$16.80517,900——
2020-10-20$14.70$14.70121,600——
2020-10-19$14.95$14.95139,900——
2020-10-16$15.54$15.54130,300——
2020-10-15$16.11$16.11238,100——
2020-10-14$14.83$14.83202,100——
2020-10-13$15.67$15.67167,600——
2020-10-12$15.76$15.76374,200——
2020-10-09$16.89$16.89310,000——
2020-10-08$16.36$16.36224,100——
2020-10-07$16.49$16.49451,500——
2020-10-06$15.37$15.37753,600——
2020-10-05$17.44$17.44944,900——
2020-10-02$14.99$14.99949,500——
2020-10-01$12.47$12.47211,500——
2020-09-30$12.16$12.16202,400——
2020-09-29$11.70$11.70123,900——
2020-09-28$11.88$11.88109,100——
2020-09-25$11.50$11.50116,500——
2020-09-24$11.20$11.20145,300——
2020-09-23$10.92$10.92293,300——
2020-09-22$12.24$12.24128,400——
2020-09-21$12.76$12.76207,500——
2020-09-18$12.93$12.93187,400——
2020-09-17$12.83$12.83206,100——
2020-09-16$14.01$14.01196,600——
2020-09-15$14.10$14.10409,500——
2020-09-14$12.11$12.11118,100——
2020-09-11$11.75$11.75219,300——
2020-09-10$12.64$12.64267,500——
2020-09-09$13.41$13.41181,300——
2020-09-08$12.76$12.76332,500——
2020-09-04$11.65$11.65298,400——
2020-09-03$12.59$12.59163,400——
2020-09-02$13.61$13.61261,700——
2020-09-01$14.42$14.42289,800——
2020-08-31$13.86$13.86207,500——
2020-08-28$13.20$13.20159,900——
2020-08-27$13.10$13.10336,400——
2020-08-26$13.25$13.251,044,800——
2020-08-25$10.98$10.98178,100——
2020-08-24$11.21$11.21258,700——
2020-08-21$11.91$11.91180,600——
2020-08-20$12.26$12.26131,600——
2020-08-19$12.78$12.78136,800——
2020-08-18$12.17$12.17208,400——
2020-08-17$12.55$12.55150,400——
2020-08-14$12.96$12.96161,600——
2020-08-13$13.00$13.00147,800——
2020-08-12$12.77$12.77103,100——
2020-08-11$12.32$12.32173,300——
2020-08-10$13.35$13.35158,700——
2020-08-07$12.71$12.71359,500——
2020-08-06$13.49$13.49168,400——
2020-08-05$14.23$14.23100,000——
2020-08-04$14.62$14.62192,000——
2020-08-03$14.70$14.70343,000——
2020-07-31$14.18$14.18167,600——
2020-07-30$14.42$14.42415,900——
2020-07-29$13.60$13.60440,400——
2020-07-28$12.84$12.84404,400——
2020-07-27$14.41$14.41244,700——
2020-07-24$14.82$14.82396,100——
2020-07-23$15.31$15.31717,300——
2020-07-22$13.31$13.31222,700——
2020-07-21$13.24$13.24316,000——
2020-07-20$13.35$13.35428,900——
2020-07-17$12.39$12.39733,400——
2020-07-16$11.60$11.60167,800——
2020-07-15$11.99$11.99256,800——
2020-07-14$10.99$10.99143,800——
2020-07-13$9.97$9.97316,000——
2020-07-10$11.59$11.59182,900——
2020-07-09$12.15$12.15329,100——
2020-07-08$12.21$12.21820,100——
2020-07-07$10.09$10.09240,700——
2020-07-06$9.99$9.99488,500——
2020-07-02$8.65$8.65395,300——
2020-07-01$9.27$9.2795,300——
2020-06-30$9.97$9.97331,700——
2020-06-29$8.76$8.76104,600——
2020-06-26$8.77$8.7767,000——
2020-06-25$8.48$8.4865,800——
2020-06-24$8.26$8.2656,000——
2020-06-23$8.45$8.45238,000——
2020-06-22$6.95$6.9521,300——
2020-06-19$6.91$6.9160,900——
2020-06-18$6.96$6.9657,000——
2020-06-17$7.35$7.3530,400——
2020-06-16$7.90$7.9040,200——
2020-06-15$7.68$7.6857,500——
2020-06-12$7.69$7.6952,100——
2020-06-11$7.68$7.6845,100——
2020-06-10$8.11$8.1120,200——
2020-06-09$8.42$8.4228,700——
2020-06-08$8.01$8.0137,500——
2020-06-05$8.44$8.4459,800——
2020-06-04$8.15$8.1521,900——
2020-06-03$8.05$8.0516,000——
2020-06-02$8.18$8.1812,400——
2020-06-01$8.21$8.2120,200——
2020-05-29$7.98$7.9840,900——
2020-05-28$8.20$8.2026,000——
2020-05-27$8.70$8.7024,900——
2020-05-26$8.85$8.8537,300——
2020-05-22$9.06$9.0642,100——
2020-05-21$8.96$8.9639,100——
2020-05-20$9.30$9.3050,800——
2020-05-19$8.56$8.5634,300——
2020-05-18$8.46$8.4665,400——
2020-05-15$8.07$8.0757,100——
2020-05-14$8.00$8.0020,000——
2020-05-13$7.70$7.7047,500——
2020-05-12$8.11$8.11116,000——
2020-05-11$7.87$7.8730,100——
2020-05-08$7.87$7.8757,700——
2020-05-07$7.70$7.7023,600——
2020-05-06$7.59$7.5914,700——
2020-05-05$7.73$7.7325,600——
2020-05-04$7.48$7.4856,800——
2020-05-01$7.23$7.2339,200——
2020-04-30$8.05$8.0585,900——
2020-04-29$7.41$7.4115,400——
2020-04-28$7.11$7.1175,400——
2020-04-27$7.49$7.4923,800——
2020-04-24$7.37$7.3752,300——
2020-04-23$7.43$7.4385,700——
2020-04-22$7.81$7.8187,500——
2020-04-21$6.76$6.7615,400——
2020-04-20$6.90$6.9069,800——
2020-04-17$7.14$7.1439,100——
2020-04-16$6.55$6.5543,400——
2020-04-15$6.73$6.7363,100——
2020-04-14$6.90$6.9094,100——
2020-04-13$6.72$6.7233,100——
2020-04-09$6.55$6.5544,700——
2020-04-08$6.38$6.3859,600——
2020-04-07$6.81$6.81140,000——
2020-04-06$7.44$7.4434,200——
2020-04-03$7.12$7.1225,700——
2020-04-02$6.96$6.9637,300——
2020-04-01$7.34$7.3456,100——
2020-03-31$7.59$7.5978,400——
2020-03-30$7.90$7.9038,500——
2020-03-27$8.18$8.1829,900——
2020-03-26$8.24$8.2457,000——
2020-03-25$8.00$8.0054,200——
2020-03-24$7.75$7.7547,500——
2020-03-23$7.13$7.1333,400——
2020-03-20$6.81$6.8183,000——
2020-03-19$6.91$6.9169,000——
2020-03-18$6.35$6.35127,800——
2020-03-17$7.46$7.4654,800——
2020-03-16$7.00$7.00103,000——
2020-03-13$8.25$8.2584,300——
2020-03-12$7.84$7.84116,100——
2020-03-11$8.74$8.74179,600——
2020-03-10$10.19$10.1979,400——
2020-03-09$9.78$9.78241,300——
2020-03-06$12.21$12.21263,800——
2020-03-05$12.00$12.00315,300——
2020-03-04$10.00$10.0096,100——
2020-03-03$10.20$10.2099,200——
2020-03-02$9.75$9.7570,100——
2020-02-28$9.40$9.4081,000——
2020-02-27$8.83$8.8395,000——
2020-02-26$8.18$8.18217,200——
2020-02-25$8.91$8.9188,800——
2020-02-24$9.81$9.8160,900——
2020-02-21$10.34$10.3426,800——
2020-02-20$10.33$10.3360,700——
2020-02-19$9.89$9.89206,200——
2020-02-18$10.25$10.2573,200——
2020-02-14$9.74$9.7436,400——
2020-02-13$9.75$9.7566,200——
2020-02-12$9.16$9.16123,100——
2020-02-11$10.20$10.20151,600——
2020-02-10$9.85$9.85217,300——
2020-02-07$9.49$9.49146,000——
2020-02-06$8.68$8.68112,800——
2020-02-05$7.73$7.7390,100——
2020-02-04$7.96$7.96240,300——
2020-02-03$7.22$7.2231,900——
2020-01-31$6.45$6.4524,200——
2020-01-30$6.52$6.5253,000——
2020-01-29$6.95$6.9586,100——
2020-01-28$6.58$6.5895,700——
2020-01-27$6.19$6.199,900——
2020-01-24$5.80$5.8024,500——
2020-01-23$5.87$5.8735,700——
2020-01-22$6.15$6.1531,000——
2020-01-21$6.58$6.5882,300——
2020-01-17$6.38$6.3873,400——
2020-01-16$5.81$5.81132,000——
2020-01-15$5.35$5.3556,400——
2020-01-14$4.62$4.6211,400——
2020-01-13$4.46$4.4622,800——
2020-01-10$4.65$4.6543,100——
2020-01-09$4.70$4.70268,300——
2020-01-08$4.37$4.3722,900——
2020-01-07$4.38$4.387,400——
2020-01-06$4.40$4.4025,600——
2020-01-03$4.43$4.4310,600——
2020-01-02$4.57$4.5725,300——