Beam Global Stock Price History
NASDAQ: BEEMMiscellaneousIndustrial Machinery/ComponentsUSD
1.07-0.02 (-1.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BEEM price history at a glance
The price history for Beam Global (BEEM) on this page begins on May 3, 2010, when the stock closed at $30.00; it most recently closed at $1.07 on October 5, 2026. The highest price in this record is $75.90, reached on December 28, 2020; the latest close is 98.6% below that peak. Across the 15 complete calendar years in the table, BEEM finished higher in 5 and lower in 10. Its best year was 2020 (+1565.5%) and its worst was 2021 (-74.8%).
Over roughly 16 years the share price changed -96.4%, a -18.4% compound annual price return (excluding dividends). In the last 12 months alone, BEEM has lost 68.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $75.90
- Date of high
- Dec 28, 2020
- Low since 2010
- $0.965
- Date of low
- Jul 27, 2026
- 52-week high
- $4.04
- 52-week low
- $0.965
- Last close
- $1.07
BEEM returns
1 week
-5.31%
1 month
-23.02%
3 months
-8.55%
6 months
-29.37%
Year to date
-28.67%
1 year
-67.96%
3 years
-84.95%
5 years
-96.28%
BEEM price return, excluding dividends.
BEEM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.07 | -33.95% |
| 2025 | 1.62 | -55.86% |
| 2024 | 3.67 | -48.24% |
| 2023 | 7.09 | -59.42% |
| 2022 | 17.47 | -6.08% |
| 2021 | 18.60 | -74.79% |
| 2020 | 73.78 | +1565.46% |
| 2019 | 4.43 | -55.48% |
| 2018 | 9.95 | +32.67% |
| 2017 | 7.50 | +4.17% |
| 2016 | 7.20 | +10.77% |
| 2015 | 6.50 | -7.14% |
| 2014 | 7.00 | -17.65% |
| 2013 | 8.50 | +6.25% |
| 2012 | 8.00 | -30.74% |
| 2011 | 11.55 | -45.00% |
| 2010* | 21.00 | -30.00% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
BEEM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.10 | 1.10 | 1.06 | 1.07 | -1.83% | |
| 1.07 | 1.10 | 1.06 | 1.09 | +0.93% | |
| 1.10 | 1.10 | 1.07 | 1.08 | -2.70% | |
| 1.13 | 1.14 | 1.11 | 1.11 | 0.00% | |
| 1.12 | 1.12 | 1.10 | 1.11 | -1.77% | |
| 1.14 | 1.15 | 1.12 | 1.13 | 0.00% | |
| 1.15 | 1.15 | 1.12 | 1.13 | 0.00% | |
| 1.14 | 1.15 | 1.13 | 1.13 | +0.89% | |
| 1.14 | 1.15 | 1.11 | 1.12 | -1.75% | |
| 1.19 | 1.21 | 1.13 | 1.14 | -4.20% | |
| 1.21 | 1.22 | 1.19 | 1.19 | -1.65% | |
| 1.21 | 1.23 | 1.19 | 1.21 | -1.22% | |
| 1.28 | 1.28 | 1.22 | 1.23 | -4.30% | |
| 1.35 | 1.35 | 1.25 | 1.28 | -4.48% | |
| 1.33 | 1.37 | 1.32 | 1.34 | +1.52% | |
| 1.36 | 1.36 | 1.29 | 1.32 | -2.22% | |
| 1.36 | 1.40 | 1.35 | 1.35 | 0.00% | |
| 1.37 | 1.39 | 1.34 | 1.35 | -2.17% | |
| 1.40 | 1.42 | 1.36 | 1.38 | -2.82% | |
| 1.42 | 1.46 | 1.41 | 1.42 | -0.70% | |
| 1.40 | 1.46 | 1.38 | 1.43 | +3.62% | |
| 1.37 | 1.43 | 1.36 | 1.38 | -0.72% | |
| 1.41 | 1.44 | 1.38 | 1.39 | -2.11% | |
| 1.41 | 1.47 | 1.40 | 1.42 | +0.71% | |
| 1.41 | 1.46 | 1.41 | 1.41 | -0.70% | |
| 1.41 | 1.45 | 1.40 | 1.42 | +1.43% | |
| 1.37 | 1.42 | 1.36 | 1.40 | +0.72% | |
| 1.39 | 1.41 | 1.35 | 1.39 | -2.11% | |
| 1.47 | 1.48 | 1.41 | 1.42 | -3.40% | |
| 1.53 | 1.56 | 1.43 | 1.47 | -5.77% | |
| 1.68 | 1.69 | 1.53 | 1.56 | -8.77% | |
| 1.35 | 1.75 | 1.33 | 1.71 | +25.74% | |
| 1.45 | 1.48 | 1.36 | 1.36 | -4.90% | |
| 1.53 | 1.57 | 1.42 | 1.43 | -8.92% | |
| 1.36 | 1.64 | 1.35 | 1.57 | +15.44% | |
| 1.39 | 1.45 | 1.29 | 1.36 | +12.40% | |
| 1.15 | 1.25 | 1.13 | 1.21 | +5.22% | |
| 1.15 | 1.17 | 1.08 | 1.15 | +0.88% | |
| 1.14 | 1.18 | 1.13 | 1.14 | +0.88% | |
| 1.11 | 1.15 | 1.08 | 1.13 | -1.74% | |
| 1.16 | 1.20 | 1.14 | 1.15 | -0.86% | |
| 1.17 | 1.18 | 1.15 | 1.16 | 0.00% | |
| 1.14 | 1.18 | 1.13 | 1.16 | +1.75% | |
| 1.12 | 1.15 | 1.11 | 1.14 | 0.00% | |
| 1.12 | 1.18 | 1.12 | 1.14 | +1.79% | |
| 1.10 | 1.16 | 1.10 | 1.12 | 0.00% | |
| 1.13 | 1.14 | 1.08 | 1.12 | -2.61% | |
| 1.09 | 1.17 | 1.09 | 1.15 | +5.50% | |
| 1.05 | 1.12 | 1.05 | 1.09 | +3.81% | |
| 1.04 | 1.06 | 1.02 | 1.05 | +0.96% | |
| 1.00 | 1.05 | 0.99 | 1.04 | +6.23% | |
| 1.03 | 1.05 | 0.965 | 0.979 | -5.87% | |
| 1.02 | 1.05 | 1.00 | 1.04 | -0.95% | |
| 1.03 | 1.08 | 1.02 | 1.05 | +3.96% | |
| 1.07 | 1.09 | 1.01 | 1.01 | -7.34% | |
| 1.08 | 1.10 | 1.07 | 1.09 | 0.00% | |
| 1.09 | 1.11 | 1.07 | 1.09 | +0.93% | |
| 1.03 | 1.09 | 1.02 | 1.08 | +5.88% | |
| 1.05 | 1.07 | 1.02 | 1.02 | -0.97% | |
| 1.02 | 1.07 | 1.01 | 1.03 | -1.90% | |
| 1.04 | 1.07 | 1.03 | 1.05 | -1.87% | |
| 1.10 | 1.11 | 1.05 | 1.07 | +0.94% | |
| 1.08 | 1.14 | 1.04 | 1.06 | -5.36% | |
| 1.17 | 1.18 | 1.11 | 1.12 | -4.27% | |
| 1.16 | 1.20 | 1.15 | 1.17 | 0.00% | |
| 1.21 | 1.23 | 1.16 | 1.17 | -3.31% | |
| 1.18 | 1.22 | 1.16 | 1.21 | 0.00% | |
| 1.28 | 1.30 | 1.19 | 1.21 | -6.20% | |
| 1.29 | 1.34 | 1.28 | 1.29 | 0.00% | |
| 1.30 | 1.36 | 1.28 | 1.29 | 0.00% | |
| 1.28 | 1.32 | 1.27 | 1.29 | -0.77% | |
| 1.24 | 1.31 | 1.23 | 1.30 | +5.69% | |
| 1.21 | 1.25 | 1.18 | 1.23 | +0.82% | |
| 1.20 | 1.22 | 1.16 | 1.22 | +1.67% | |
| 1.32 | 1.32 | 1.20 | 1.20 | -4.00% | |
| 1.34 | 1.34 | 1.19 | 1.25 | -6.02% | |
| 1.35 | 1.41 | 1.33 | 1.33 | -4.32% | |
| 1.33 | 1.45 | 1.29 | 1.39 | +1.46% | |
| 1.27 | 1.41 | 1.27 | 1.37 | +4.58% | |
| 1.31 | 1.41 | 1.28 | 1.31 | -0.76% | |
| 1.47 | 1.48 | 1.21 | 1.32 | +11.86% | |
| 1.20 | 1.25 | 1.16 | 1.18 | +2.61% | |
| 1.19 | 1.20 | 1.15 | 1.15 | -0.86% | |
| 1.14 | 1.19 | 1.10 | 1.16 | +4.50% | |
| 1.21 | 1.23 | 1.11 | 1.11 | -9.02% | |
| 1.31 | 1.33 | 1.19 | 1.22 | -6.87% | |
| 1.33 | 1.34 | 1.31 | 1.31 | 0.00% | |
| 1.40 | 1.40 | 1.28 | 1.31 | -7.75% | |
| 1.42 | 1.46 | 1.41 | 1.42 | 0.00% | |
| 1.50 | 1.51 | 1.40 | 1.42 | -5.33% | |
| 1.52 | 1.54 | 1.48 | 1.50 | -1.32% | |
| 1.52 | 1.64 | 1.51 | 1.52 | 0.00% | |
| 1.50 | 1.53 | 1.46 | 1.52 | +2.01% | |
| 1.47 | 1.54 | 1.44 | 1.49 | +2.05% | |
| 1.46 | 1.50 | 1.41 | 1.46 | +2.10% | |
| 1.43 | 1.52 | 1.42 | 1.43 | 0.00% | |
| 1.45 | 1.48 | 1.39 | 1.43 | -0.69% | |
| 1.41 | 1.46 | 1.40 | 1.44 | +1.41% | |
| 1.42 | 1.44 | 1.33 | 1.42 | +1.43% | |
| 1.43 | 1.43 | 1.40 | 1.40 | -2.10% | |
| 1.60 | 1.61 | 1.42 | 1.43 | -17.34% | |
| 1.80 | 1.84 | 1.73 | 1.73 | -6.49% | |
| 1.83 | 1.91 | 1.78 | 1.85 | 0.00% | |
| 1.67 | 1.88 | 1.58 | 1.85 | +9.47% | |
| 1.80 | 1.83 | 1.67 | 1.69 | -6.11% | |
| 1.84 | 1.87 | 1.78 | 1.80 | -3.23% | |
| 1.92 | 1.92 | 1.81 | 1.86 | -1.59% | |
| 1.85 | 1.94 | 1.85 | 1.89 | +0.53% | |
| 1.91 | 1.91 | 1.82 | 1.88 | 0.00% | |
| 1.90 | 1.92 | 1.82 | 1.88 | -0.53% | |
| 1.95 | 1.95 | 1.85 | 1.89 | -3.08% | |
| 1.89 | 2.02 | 1.87 | 1.95 | +2.63% | |
| 1.95 | 1.98 | 1.86 | 1.90 | -1.04% | |
| 1.94 | 1.94 | 1.86 | 1.92 | -1.03% | |
| 1.81 | 1.97 | 1.75 | 1.94 | +4.30% | |
| 1.94 | 1.94 | 1.81 | 1.86 | -3.63% | |
| 1.83 | 2.00 | 1.82 | 1.93 | +7.22% | |
| 1.93 | 1.94 | 1.75 | 1.80 | -8.63% | |
| 1.53 | 2.03 | 1.53 | 1.97 | +29.61% | |
| 1.55 | 1.57 | 1.51 | 1.52 | -1.30% | |
| 1.50 | 1.54 | 1.49 | 1.54 | +1.32% | |
| 1.52 | 1.54 | 1.50 | 1.52 | +0.66% | |
| 1.53 | 1.54 | 1.49 | 1.51 | -1.95% | |
| 1.50 | 1.55 | 1.50 | 1.54 | +2.67% | |
| 1.49 | 1.52 | 1.47 | 1.50 | +0.67% | |
| 1.52 | 1.53 | 1.45 | 1.49 | -1.65% | |
| 1.55 | 1.55 | 1.46 | 1.52 | -7.06% | |
| 1.58 | 1.67 | 1.58 | 1.63 | +4.49% | |
| 1.54 | 1.57 | 1.50 | 1.56 | +5.41% | |
| 1.51 | 1.51 | 1.45 | 1.48 | -3.90% | |
| 1.45 | 1.55 | 1.45 | 1.54 | +4.76% | |
| 1.44 | 1.49 | 1.43 | 1.47 | -0.68% | |
| 1.51 | 1.51 | 1.46 | 1.48 | +0.68% | |
| 1.42 | 1.49 | 1.40 | 1.47 | +7.30% | |
| 1.38 | 1.40 | 1.34 | 1.37 | 0.00% | |
| 1.41 | 1.43 | 1.37 | 1.37 | -4.86% | |
| 1.47 | 1.50 | 1.42 | 1.44 | -4.00% | |
| 1.47 | 1.51 | 1.47 | 1.50 | +4.17% | |
| 1.44 | 1.46 | 1.41 | 1.44 | 0.00% | |
| 1.43 | 1.47 | 1.41 | 1.44 | +2.13% | |
| 1.43 | 1.46 | 1.37 | 1.41 | -3.42% | |
| 1.45 | 1.47 | 1.42 | 1.46 | -0.68% | |
| 1.47 | 1.50 | 1.46 | 1.47 | -1.34% | |
| 1.51 | 1.52 | 1.46 | 1.49 | +2.05% | |
| 1.48 | 1.51 | 1.45 | 1.46 | 0.00% | |
| 1.52 | 1.52 | 1.46 | 1.46 | -2.01% | |
| 1.54 | 1.59 | 1.49 | 1.49 | -5.10% | |
| 1.59 | 1.60 | 1.54 | 1.57 | -0.63% | |
| 1.50 | 1.65 | 1.50 | 1.58 | +1.94% | |
| 1.43 | 1.57 | 1.40 | 1.55 | +7.64% | |
| 1.45 | 1.49 | 1.39 | 1.44 | -4.00% | |
| 1.54 | 1.59 | 1.48 | 1.50 | -3.23% | |
| 1.58 | 1.60 | 1.52 | 1.55 | +1.31% | |
| 1.56 | 1.59 | 1.50 | 1.53 | -7.27% | |
| 1.56 | 1.67 | 1.56 | 1.65 | +1.23% | |
| 1.63 | 1.64 | 1.57 | 1.63 | 0.00% | |
| 1.62 | 1.65 | 1.57 | 1.63 | +0.62% | |
| 1.55 | 1.66 | 1.53 | 1.62 | +6.58% | |
| 1.40 | 1.55 | 1.40 | 1.52 | +6.29% | |
| 1.47 | 1.48 | 1.40 | 1.43 | -3.38% | |
| 1.50 | 1.55 | 1.45 | 1.48 | -1.33% | |
| 1.48 | 1.51 | 1.43 | 1.50 | -1.32% | |
| 1.53 | 1.61 | 1.49 | 1.52 | +7.04% | |
| 1.47 | 1.47 | 1.40 | 1.42 | -2.74% | |
| 1.40 | 1.49 | 1.40 | 1.46 | +3.55% | |
| 1.44 | 1.46 | 1.37 | 1.41 | -2.76% | |
| 1.49 | 1.52 | 1.41 | 1.45 | -2.03% | |
| 1.50 | 1.53 | 1.46 | 1.48 | -0.67% | |
| 1.52 | 1.56 | 1.46 | 1.49 | -0.67% | |
| 1.43 | 1.52 | 1.41 | 1.50 | +7.91% | |
| 1.48 | 1.51 | 1.39 | 1.39 | -7.33% | |
| 1.61 | 1.62 | 1.44 | 1.50 | -6.25% | |
| 1.63 | 1.63 | 1.51 | 1.60 | +1.91% | |
| 1.61 | 1.64 | 1.56 | 1.57 | -1.88% | |
| 1.69 | 1.73 | 1.58 | 1.60 | -6.98% | |
| 1.78 | 1.78 | 1.67 | 1.72 | -3.37% | |
| 1.88 | 1.88 | 1.74 | 1.78 | -5.32% | |
| 1.84 | 1.95 | 1.82 | 1.88 | +8.05% | |
| 1.81 | 1.81 | 1.71 | 1.74 | -4.40% | |
| 1.84 | 1.88 | 1.79 | 1.82 | -1.62% | |
| 1.85 | 1.91 | 1.82 | 1.85 | -1.60% | |
| 1.77 | 1.91 | 1.76 | 1.88 | +9.30% | |
| 1.69 | 1.81 | 1.62 | 1.72 | 0.00% | |
| 1.62 | 1.82 | 1.60 | 1.72 | +4.24% | |
| 1.77 | 1.80 | 1.58 | 1.65 | -11.76% | |
| 2.20 | 2.31 | 1.80 | 1.87 | +5.65% | |
| 1.80 | 1.81 | 1.71 | 1.77 | -0.56% | |
| 1.65 | 1.80 | 1.62 | 1.78 | +7.88% | |
| 1.75 | 1.76 | 1.65 | 1.65 | -4.62% | |
| 1.67 | 1.78 | 1.67 | 1.73 | +3.59% | |
| 1.69 | 1.73 | 1.65 | 1.67 | -1.76% | |
| 1.67 | 1.72 | 1.62 | 1.70 | +1.80% | |
| 1.66 | 1.72 | 1.64 | 1.67 | +3.09% | |
| 1.50 | 1.63 | 1.50 | 1.62 | +8.00% | |
| 1.52 | 1.55 | 1.47 | 1.50 | -1.32% | |
| 1.55 | 1.59 | 1.49 | 1.52 | -1.30% | |
| 1.62 | 1.65 | 1.53 | 1.54 | -6.67% | |
| 1.69 | 1.70 | 1.61 | 1.65 | -2.37% | |
| 1.68 | 1.72 | 1.66 | 1.69 | +1.20% | |
| 1.72 | 1.72 | 1.65 | 1.67 | -4.02% | |
| 1.66 | 1.76 | 1.64 | 1.74 | +6.10% | |
| 1.60 | 1.68 | 1.59 | 1.64 | +2.50% | |
| 1.64 | 1.69 | 1.60 | 1.60 | +1.27% | |
| 1.68 | 1.77 | 1.57 | 1.58 | -7.60% | |
| 1.70 | 1.73 | 1.67 | 1.71 | +0.59% | |
| 1.83 | 1.84 | 1.70 | 1.70 | -6.59% | |
| 1.97 | 2.00 | 1.81 | 1.82 | -7.61% | |
| 1.88 | 1.99 | 1.84 | 1.97 | +3.68% | |
| 1.90 | 1.93 | 1.83 | 1.90 | -1.04% | |
| 1.82 | 1.94 | 1.82 | 1.92 | +4.35% | |
| 1.90 | 1.93 | 1.81 | 1.84 | -3.16% | |
| 1.99 | 1.99 | 1.86 | 1.90 | -4.04% | |
| 1.95 | 2.01 | 1.86 | 1.98 | +2.06% | |
| 1.86 | 1.95 | 1.81 | 1.94 | +6.01% | |
| 1.80 | 1.88 | 1.78 | 1.83 | +2.81% | |
| 1.85 | 1.87 | 1.78 | 1.78 | -5.82% | |
| 1.85 | 1.89 | 1.83 | 1.89 | +4.42% | |
| 1.67 | 1.82 | 1.65 | 1.81 | +7.74% | |
| 1.75 | 1.76 | 1.65 | 1.68 | -2.89% | |
| 1.71 | 1.76 | 1.70 | 1.73 | +0.58% | |
| 1.70 | 1.74 | 1.64 | 1.72 | +1.78% | |
| 1.84 | 1.90 | 1.68 | 1.69 | -5.59% | |
| 1.80 | 1.89 | 1.78 | 1.79 | -1.10% | |
| 1.79 | 1.87 | 1.77 | 1.81 | -1.09% | |
| 1.65 | 1.90 | 1.61 | 1.83 | +0.55% | |
| 1.76 | 1.86 | 1.69 | 1.82 | +0.55% | |
| 1.88 | 1.90 | 1.80 | 1.81 | -2.69% | |
| 2.23 | 2.25 | 1.72 | 1.86 | -13.08% | |
| 2.31 | 2.33 | 2.05 | 2.14 | -7.36% | |
| 2.35 | 2.40 | 2.26 | 2.31 | +1.32% | |
| 2.19 | 2.29 | 2.10 | 2.28 | +2.70% | |
| 2.33 | 2.36 | 2.20 | 2.22 | -4.72% | |
| 2.25 | 2.35 | 2.22 | 2.33 | +3.10% | |
| 2.42 | 2.46 | 2.24 | 2.26 | -8.13% | |
| 2.58 | 2.59 | 2.44 | 2.46 | -5.38% | |
| 2.62 | 2.69 | 2.51 | 2.60 | +0.78% | |
| 2.67 | 2.74 | 2.57 | 2.58 | -5.84% | |
| 2.85 | 2.90 | 2.59 | 2.74 | -3.86% | |
| 2.89 | 2.97 | 2.82 | 2.85 | -1.38% | |
| 3.05 | 3.05 | 2.86 | 2.89 | -3.99% | |
| 2.95 | 3.09 | 2.91 | 3.01 | +4.88% | |
| 2.88 | 2.94 | 2.79 | 2.87 | +2.14% | |
| 2.98 | 3.01 | 2.67 | 2.81 | -5.07% | |
| 3.02 | 3.10 | 2.92 | 2.96 | -2.95% | |
| 3.08 | 3.19 | 3.01 | 3.05 | +2.01% | |
| 3.14 | 3.22 | 2.85 | 2.99 | -5.38% | |
| 3.72 | 3.74 | 3.07 | 3.16 | -13.42% | |
| 4.04 | 4.04 | 3.45 | 3.65 | -5.93% | |
| 3.69 | 4.01 | 3.51 | 3.88 | +3.74% | |
| 3.54 | 3.79 | 3.52 | 3.74 | +10.65% | |
| 3.39 | 3.74 | 3.24 | 3.38 | +1.20% | |
| 3.35 | 3.42 | 3.22 | 3.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BEEM chart for longer ranges.