Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beam Global WT (NQ: BEEMW )

0.0997 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.694 8.694 8.480 8.480 1,566 -0.16(-1.85%)
May 27, 2022 8.950 8.990 8.510 8.640 3,519 +0.87(+11.20%)
May 26, 2022 7.900 7.900 7.770 7.770 500 +0.18(+2.37%)
May 25, 2022 6.750 7.590 6.750 7.590 1,934 +1.22(+19.15%)
May 24, 2022 6.380 6.380 6.370 6.370 672 -1.00(-13.57%)
May 23, 2022 7.370 7.370 7.370 7.370 439 +0.66(+9.84%)
May 20, 2022 6.710 6.710 6.710 6.710 502 -1.69(-20.12%)
May 19, 2022 8.400 8.400 8.400 8.400 447 +0.18(+2.19%)
May 18, 2022 8.220 8.220 8.220 8.220 309 -0.88(-9.67%)
May 17, 2022 9.190 9.190 9.100 9.100 1,839 +0.39(+4.48%)
May 16, 2022 9.320 9.320 8.710 8.710 1,029 -0.08(-0.91%)
May 13, 2022 10.000 10.000 8.750 8.790 2,391 +0.24(+2.81%)
May 12, 2022 8.550 8.550 8.550 8.550 713 -0.40(-4.47%)
May 11, 2022 10.49 10.49 8.950 8.950 1,697 -2.62(-22.64%)
May 10, 2022 11.23 11.57 11.21 11.57 3,283 +0.19(+1.67%)
May 09, 2022 11.72 11.72 11.38 11.38 760 -0.93(-7.55%)
May 05, 2022 12.31 0 -0.34(-2.69%)
May 04, 2022 12.65 12.65 12.65 12.65 206 +1.12(+9.71%)
May 03, 2022 12.00 12.00 11.53 11.53 453 +0.38(+3.41%)
May 02, 2022 11.15 11.15 11.15 11.15 175 -0.85(-7.08%)
Apr 25, 2022 12.00 90 +1.20(+11.11%)
Apr 22, 2022 10.52 11.00 10.40 10.80 2,689 -5.26(-32.77%)
Apr 19, 2022 16.06 5 -2.35(-12.74%)
Apr 14, 2022 18.41 292 -0.61(-3.23%)
Apr 13, 2022 17.95 19.25 17.95 19.02 1,379 +1.80(+10.48%)
Apr 12, 2022 19.00 19.00 16.89 17.22 1,902 +0.80(+4.87%)
Apr 11, 2022 16.06 16.42 14.91 16.42 1,252 -0.98(-5.66%)
Apr 08, 2022 17.67 17.67 16.60 17.40 2,536 -1.10(-5.92%)
Apr 07, 2022 15.40 18.50 15.40 18.50 1,028 +3.31(+21.79%)
Apr 06, 2022 18.85 18.85 14.74 15.19 2,651 -3.59(-19.12%)
Apr 05, 2022 16.98 19.50 16.98 18.78 3,344 +1.63(+9.50%)
Apr 04, 2022 16.92 17.15 16.83 17.15 1,903 +1.44(+9.17%)
Apr 01, 2022 14.90 16.42 14.86 15.71 6,030 +2.58(+19.65%)
Mar 31, 2022 12.77 13.13 12.77 13.13 1,039 +0.83(+6.75%)
Mar 30, 2022 12.49 12.60 12.29 12.30 4,055 +0.69(+5.94%)
Mar 29, 2022 10.50 11.88 10.50 11.61 2,268 +1.61(+16.10%)
Mar 28, 2022 9.990 10.00 9.990 10.00 817 +0.00(+0.00%)
Mar 25, 2022 10.00 10.00 10.00 10.00 567 +0.36(+3.73%)
Mar 24, 2022 9.290 9.640 9.290 9.640 2,276 -0.10(-1.03%)
Mar 22, 2022 9.740 38 +1.25(+14.72%)
Mar 21, 2022 9.730 9.730 8.490 8.490 733 -1.72(-16.85%)
Mar 18, 2022 8.680 10.21 8.680 10.21 212 +0.50(+5.15%)
Mar 17, 2022 8.870 9.710 8.870 9.710 872 +2.38(+32.47%)
Mar 15, 2022 7.330 50 -0.23(-3.05%)
Mar 14, 2022 8.105 8.105 7.561 7.561 380 -1.54(-16.92%)
Mar 11, 2022 8.760 9.100 8.750 9.100 1,116 -2.23(-19.68%)
Mar 09, 2022 11.33 4 +0.09(+0.80%)
Mar 08, 2022 9.060 11.24 9.000 11.24 5,933 +2.51(+28.75%)
Mar 07, 2022 7.750 8.730 7.750 8.730 725 +1.45(+19.92%)
Mar 04, 2022 7.370 7.850 6.890 7.280 7,224 -1.22(-14.35%)
Mar 03, 2022 9.000 9.000 8.500 8.500 506 +0.10(+1.19%)
Mar 02, 2022 8.410 8.410 8.400 8.400 573 +0.47(+5.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.