Beam Global
BEEMNASDAQEnergy● Active
$1.31
+$0.00(+0.00%)
Market Cap$23821640
P/E Ratio—
52W High$4.04
52W Low$1.275
Beam Global（BEEM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
beem · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.05
Jun 29, 2021
-96.8% from here
5-Year Low5Y
$1.27
Jun 5, 2026
+3.1% from low
IPO Priceadj.
$18.25
May 3, 2010
-92.8% since IPO
1 Year Ago
$1.54
Jun 9, 2025
-14.9% in 1Y
5 Years Ago
$35.77
Jun 9, 2021
-96.3% in 5Y
10 Years Ago
$8.25
Jun 9, 2016
-84.1% in 10Y
Historical Price Data · BEEM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.33 | $1.34 | $1.31 | $1.31 | $1.31 | 195K | -1.50% |
| Jun 5, 2026 | $1.40 | $1.40 | $1.27 | $1.31 | $1.31 | 819K | -6.43% |
| Jun 4, 2026 | $1.42 | $1.46 | $1.41 | $1.42 | $1.42 | 320K | +0.00% |
| Jun 3, 2026 | $1.50 | $1.51 | $1.40 | $1.42 | $1.42 | 486K | -5.33% |
| Jun 2, 2026 | $1.52 | $1.54 | $1.48 | $1.50 | $1.50 | 358K | -1.32% |
| Jun 1, 2026 | $1.52 | $1.64 | $1.51 | $1.52 | $1.52 | 632K | +0.00% |
| May 29, 2026 | $1.50 | $1.53 | $1.46 | $1.52 | $1.52 | 489K | +1.33% |
| May 28, 2026 | $1.47 | $1.54 | $1.44 | $1.49 | $1.49 | 583K | +1.36% |
| May 27, 2026 | $1.46 | $1.50 | $1.41 | $1.46 | $1.46 | 309K | +0.00% |
| May 26, 2026 | $1.43 | $1.52 | $1.42 | $1.43 | $1.43 | 553K | +0.00% |
| May 22, 2026 | $1.45 | $1.48 | $1.39 | $1.43 | $1.43 | 473K | -1.38% |
| May 21, 2026 | $1.41 | $1.46 | $1.40 | $1.44 | $1.44 | 348K | +2.13% |
| May 20, 2026 | $1.42 | $1.44 | $1.33 | $1.42 | $1.42 | 499K | +0.00% |
| May 19, 2026 | $1.43 | $1.43 | $1.40 | $1.40 | $1.40 | 428K | -2.10% |
| May 18, 2026 | $1.60 | $1.61 | $1.42 | $1.43 | $1.43 | 1.0M | -10.63% |
| May 15, 2026 | $1.80 | $1.84 | $1.73 | $1.73 | $1.73 | 582K | -3.89% |
| May 14, 2026 | $1.83 | $1.91 | $1.78 | $1.85 | $1.85 | 398K | +1.09% |
| May 13, 2026 | $1.67 | $1.88 | $1.58 | $1.85 | $1.85 | 1.1M | +10.78% |
| May 12, 2026 | $1.80 | $1.83 | $1.67 | $1.69 | $1.69 | 764K | -6.11% |
| May 11, 2026 | $1.84 | $1.87 | $1.78 | $1.80 | $1.80 | 373K | -2.17% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BEEM
Jan 1 → Dec 31 · 6 years2026-12.7%$1.50 → $1.31
-12.7%
2025-53.8%$3.25 → $1.50
-53.8%
2024-54.6%$6.99 → $3.17
-54.6%
2023-60.5%$17.96 → $7.09
-60.5%
2022-8.5%$19.10 → $17.47
-8.5%
2021-46.9%$35.00 → $18.60
-46.9%
Best Year2022 · -8.5%
Worst Year2023 · -60.5%
Positive Years0 / 6
Avg Annual Return-39.5%
6Y Total Return-96.3%
6Y CAGR~-42.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in BEEM?
If you invested $1,000 in BEEM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$159
Total Return-84.1%
CAGR~-16.8% / yr
Profit$-841
Based on Jun 9, 2016 · $8.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beam Global（BEEM）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BEEM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BEEM 历史股价FMP 日线复权 OHLCV