Beam

BEAM
🏛️ usa →
24.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 82.30 86.36 79.20 79.69 0.3M
2021-12-30 79.03 84.95 78.42 81.63 0.3M
2021-12-29 78.59 80.00 77.52 79.03 0.3M
2021-12-28 80.42 83.90 78.03 78.50 0.4M
2021-12-27 84.39 85.51 80.06 80.20 0.5M
2021-12-23 86.50 87.80 83.51 86.50 0.3M
2021-12-22 85.20 88.18 83.55 85.73 0.3M
2021-12-21 84.85 87.00 82.50 86.35 0.4M
2021-12-20 82.52 85.75 79.26 83.29 0.6M
2021-12-17 73.61 85.79 71.70 84.58 2.0M
2021-12-16 81.30 83.78 73.69 74.89 0.7M
2021-12-15 75.82 80.83 72.52 80.53 0.8M
2021-12-14 73.82 77.33 71.97 75.32 0.7M
2021-12-13 75.61 78.76 73.35 76.79 0.8M
2021-12-10 75.72 79.72 72.60 73.70 0.4M
2021-12-09 79.26 79.49 73.13 73.59 0.4M
2021-12-08 78.97 81.04 74.09 79.33 0.4M
2021-12-07 71.92 80.37 71.66 78.66 0.8M
2021-12-06 67.90 71.30 65.02 68.93 0.8M
2021-12-03 72.55 74.63 66.10 68.02 1.1M
2021-12-02 72.37 74.80 69.29 72.56 0.7M
2021-12-01 79.39 80.69 72.63 72.68 0.6M
2021-11-30 76.50 80.48 75.34 79.15 0.8M
2021-11-29 80.22 81.04 76.02 76.82 0.8M
2021-11-26 80.00 82.81 77.86 78.69 0.5M
2021-11-24 82.25 83.73 79.54 81.91 0.8M
2021-11-23 81.28 83.21 78.77 82.64 0.6M
2021-11-22 89.90 90.45 81.40 81.74 1.1M
2021-11-19 89.44 90.94 88.96 89.71 0.6M
2021-11-18 90.88 91.76 87.78 89.69 0.5M
2021-11-17 89.50 90.64 86.92 88.92 0.6M
2021-11-16 86.27 91.54 85.50 90.00 0.4M
2021-11-15 92.54 92.82 85.40 86.44 0.5M
2021-11-12 93.66 94.82 90.00 92.11 0.3M
2021-11-11 92.06 95.46 91.93 93.38 0.3M
2021-11-10 96.44 97.70 88.42 91.10 0.6M
2021-11-09 99.05 100.06 95.06 97.70 0.5M
2021-11-08 91.58 99.43 90.03 99.06 0.8M
2021-11-05 92.92 93.14 86.75 89.53 0.6M
2021-11-04 96.09 97.49 93.13 93.46 0.5M
2021-11-03 96.99 96.99 91.65 94.70 0.5M
2021-11-02 94.77 96.90 92.55 96.70 0.3M
2021-11-01 89.49 94.87 88.19 94.50 0.5M
2021-10-29 94.26 94.70 88.18 88.77 0.4M
2021-10-28 92.36 95.18 90.32 94.26 0.3M
2021-10-27 94.50 95.50 91.62 91.79 0.3M
2021-10-26 96.88 97.98 93.61 94.50 0.5M
2021-10-25 94.05 96.79 92.30 96.09 0.3M
2021-10-22 94.24 95.91 91.46 93.74 0.3M
2021-10-21 94.65 97.50 94.20 94.97 0.3M
2021-10-20 95.34 96.51 93.39 94.11 0.2M
2021-10-19 92.84 96.37 91.02 94.35 0.3M
2021-10-18 92.25 93.40 90.30 90.71 0.3M
2021-10-15 95.76 95.76 92.26 93.14 0.4M
2021-10-14 91.14 95.00 90.64 94.28 0.5M
2021-10-13 88.31 89.77 86.85 88.99 0.5M
2021-10-12 88.06 91.00 87.28 87.86 0.5M
2021-10-11 82.56 87.03 81.50 86.56 0.7M
2021-10-08 85.29 86.16 83.01 83.57 1.0M
2021-10-07 85.00 87.40 84.49 84.96 0.6M
2021-10-06 83.35 85.67 82.30 83.89 0.7M
2021-10-05 84.28 86.46 83.17 85.61 0.7M
2021-10-04 85.38 85.38 80.79 83.00 1.0M
2021-10-01 87.01 87.28 84.13 86.38 0.8M
2021-09-30 87.99 89.67 86.94 87.01 0.7M
2021-09-29 91.48 92.48 86.65 87.24 0.8M
2021-09-28 93.65 95.21 89.71 91.10 0.7M
2021-09-27 94.28 95.99 91.03 94.84 0.6M
2021-09-24 97.83 100.00 92.83 94.67 0.5M
2021-09-23 96.20 98.31 94.59 98.13 0.4M
2021-09-22 95.36 98.10 94.08 95.47 0.4M
2021-09-21 96.52 98.67 94.39 94.96 0.7M
2021-09-20 98.64 99.92 92.45 95.31 1.2M
2021-09-17 102.37 103.73 96.17 102.91 2.2M
2021-09-16 102.33 103.27 100.12 102.07 0.6M
2021-09-15 99.13 102.82 99.13 102.11 0.8M
2021-09-14 100.49 104.98 98.10 99.88 0.8M
2021-09-13 108.66 109.83 100.02 101.23 0.9M
2021-09-10 109.89 110.45 106.06 108.94 0.5M
2021-09-09 105.36 110.92 105.25 108.00 0.5M
2021-09-08 112.87 113.36 104.55 104.76 0.6M
2021-09-07 112.38 116.91 112.38 113.40 0.6M
2021-09-03 113.48 116.50 110.54 112.52 0.6M
2021-09-02 113.20 114.62 110.67 114.07 0.8M
2021-09-01 110.36 113.78 109.10 112.20 0.6M
2021-08-31 107.45 112.00 106.06 110.92 0.8M
2021-08-30 108.02 108.83 103.75 106.89 0.6M
2021-08-27 102.43 109.47 101.00 106.58 0.6M
2021-08-26 101.90 105.00 99.93 101.58 0.4M
2021-08-25 107.56 108.40 102.00 102.01 0.4M
2021-08-24 107.20 108.32 103.15 107.35 0.4M
2021-08-23 105.00 109.59 103.99 106.48 0.7M
2021-08-20 96.68 102.65 96.68 101.95 0.4M
2021-08-19 99.70 102.22 95.81 97.78 0.5M
2021-08-18 102.71 104.95 99.01 101.50 0.3M
2021-08-17 100.24 102.59 97.01 102.09 0.6M
2021-08-16 99.27 103.42 94.28 101.94 0.8M
2021-08-13 105.89 106.50 100.21 101.02 0.7M
2021-08-12 107.56 111.61 103.05 105.68 0.5M
2021-08-11 106.12 108.40 101.40 108.00 0.6M
2021-08-10 108.00 108.04 99.39 104.28 0.7M
2021-08-09 109.22 110.68 102.34 106.96 0.7M
2021-08-06 109.19 109.99 102.10 108.39 1.0M
2021-08-05 97.74 111.03 96.50 110.66 1.3M
2021-08-04 93.00 97.98 91.02 95.57 0.5M
2021-08-03 90.66 92.50 87.63 92.31 0.5M
2021-08-02 92.86 92.95 89.62 90.60 0.5M
2021-07-30 89.75 93.88 89.33 92.00 0.5M
2021-07-29 89.63 92.96 88.11 90.37 0.5M
2021-07-28 84.49 89.00 84.48 88.61 0.4M
2021-07-27 89.46 91.22 82.37 84.37 0.8M
2021-07-26 92.16 93.77 88.55 89.46 0.4M
2021-07-23 94.74 95.89 90.25 92.36 0.5M
2021-07-22 99.43 101.23 94.20 95.17 0.4M
2021-07-21 95.40 99.38 93.50 98.56 0.5M
2021-07-20 90.41 95.10 89.99 94.87 0.6M
2021-07-19 85.21 92.25 84.68 90.28 0.6M
2021-07-16 86.30 91.07 85.01 88.01 0.5M
2021-07-15 85.10 89.95 82.62 85.55 0.6M
2021-07-14 92.29 92.29 85.48 85.72 0.8M
2021-07-13 98.16 98.21 90.32 90.69 0.9M
2021-07-12 100.51 102.79 95.97 98.39 0.4M
2021-07-09 100.64 103.46 93.19 100.99 0.9M
2021-07-08 95.46 101.89 92.64 98.05 1.2M
2021-07-07 112.99 113.25 97.57 98.14 1.7M
2021-07-06 129.38 129.50 112.70 112.97 1.5M
2021-07-02 132.88 138.52 128.68 130.21 1.1M
2021-07-01 129.46 136.79 123.44 133.60 1.6M
2021-06-30 110.78 134.56 108.66 128.71 3.9M
2021-06-29 109.53 112.10 106.03 110.79 1.6M
2021-06-28 110.50 113.24 103.72 108.85 2.8M
2021-06-25 94.47 94.60 92.18 93.85 1.4M
2021-06-24 87.00 94.60 86.42 94.00 1.2M
2021-06-23 85.82 87.62 85.68 86.11 0.7M
2021-06-22 85.16 86.90 83.52 85.99 0.5M
2021-06-21 84.98 88.22 82.55 85.92 0.6M
2021-06-18 84.21 85.99 82.62 85.00 0.9M
2021-06-17 82.54 86.23 82.25 85.00 0.6M
2021-06-16 86.19 86.48 79.51 83.46 0.7M
2021-06-15 90.38 92.48 86.67 88.46 0.4M
2021-06-14 89.46 92.75 88.61 91.96 0.5M
2021-06-11 89.21 91.15 86.79 88.76 0.4M
2021-06-10 84.95 88.27 84.08 87.91 0.4M
2021-06-09 86.70 87.97 84.61 85.80 0.5M
2021-06-08 86.90 88.66 80.72 85.60 0.5M
2021-06-07 83.39 86.51 82.33 85.39 0.7M
2021-06-04 80.50 84.45 80.50 82.61 0.6M
2021-06-03 78.80 81.25 75.88 79.78 0.7M
2021-06-02 75.20 79.70 74.80 79.63 0.5M
2021-06-01 78.75 80.27 74.29 77.74 0.6M
2021-05-28 80.00 86.00 77.93 78.23 0.9M
2021-05-27 79.61 79.99 75.50 79.89 0.9M
2021-05-26 75.87 80.00 73.51 79.67 0.8M
2021-05-25 75.10 78.20 73.06 75.60 0.7M
2021-05-24 73.34 76.79 72.25 74.28 0.4M
2021-05-21 73.03 75.87 71.89 72.62 0.5M
2021-05-20 72.68 75.49 71.23 71.72 0.6M
2021-05-19 68.03 72.53 68.00 70.56 0.7M
2021-05-18 69.63 77.68 68.15 73.26 0.8M
2021-05-17 70.63 72.86 66.83 69.15 0.6M
2021-05-14 66.79 72.86 66.01 71.92 0.8M
2021-05-13 67.90 72.10 64.00 66.14 1.0M
2021-05-12 64.26 71.18 64.00 66.88 1.3M
2021-05-11 57.39 71.02 56.34 66.20 2.3M
2021-05-10 70.00 70.01 63.70 64.12 1.7M
2021-05-07 72.48 75.56 70.10 70.82 0.5M
2021-05-06 72.33 72.81 66.21 70.11 1.2M
2021-05-05 73.40 77.31 71.43 73.10 0.6M
2021-05-04 73.70 75.13 70.30 72.75 0.9M
2021-05-03 82.95 83.16 74.46 75.19 0.8M
2021-04-30 80.25 84.33 79.44 82.00 0.8M
2021-04-29 82.26 82.79 76.38 78.10 0.5M
2021-04-28 80.50 83.47 79.00 81.95 0.5M
2021-04-27 82.42 83.75 80.43 81.56 0.6M
2021-04-26 77.00 82.60 76.80 81.86 0.7M
2021-04-23 74.84 77.07 74.50 76.77 0.7M
2021-04-22 74.34 75.01 72.05 74.51 1.0M
2021-04-21 68.00 75.25 67.40 74.21 0.8M
2021-04-20 70.35 73.32 67.24 71.06 0.8M
2021-04-19 70.70 74.50 69.79 70.89 0.8M
2021-04-16 73.26 74.34 70.78 72.69 0.6M
2021-04-15 79.28 79.30 72.78 73.78 0.8M
2021-04-14 72.48 79.98 72.48 76.45 1.1M
2021-04-13 69.26 74.96 69.19 74.80 1.1M
2021-04-12 70.28 70.32 66.27 68.82 1.4M
2021-04-09 73.46 73.61 68.60 70.23 1.1M
2021-04-08 75.66 78.27 73.44 74.82 0.7M
2021-04-07 76.35 79.31 73.59 74.37 0.7M
2021-04-06 80.00 82.11 76.10 76.84 0.9M
2021-04-05 81.41 83.75 78.88 80.60 0.7M
2021-04-01 81.71 86.74 79.33 79.74 0.8M
2021-03-31 79.60 82.67 77.64 80.04 1.8M
2021-03-30 73.44 76.15 70.76 75.76 1.7M
2021-03-29 80.50 81.46 73.53 74.59 1.2M
2021-03-26 84.17 85.49 77.68 81.33 0.8M
2021-03-25 79.00 85.94 78.11 83.34 1.1M
2021-03-24 89.15 90.78 80.51 80.85 0.9M
2021-03-23 93.03 93.81 87.52 88.37 0.9M
2021-03-22 94.66 97.14 91.76 94.76 0.7M
2021-03-19 88.48 94.49 88.48 92.89 1.2M
2021-03-18 93.85 95.59 88.57 88.86 1.1M
2021-03-17 90.16 98.58 87.66 97.80 0.7M
2021-03-16 95.11 97.49 90.37 94.13 0.7M
2021-03-15 98.26 100.00 93.38 94.82 0.8M
2021-03-12 91.13 98.65 89.42 98.42 0.9M
2021-03-11 88.21 95.62 88.21 94.66 1.2M
2021-03-10 87.68 90.39 82.65 84.32 1.2M
2021-03-09 75.31 86.75 75.31 84.02 1.4M
2021-03-08 72.01 79.30 70.59 71.28 1.4M
2021-03-05 74.90 75.49 62.87 72.60 2.3M
2021-03-04 83.00 85.63 69.09 73.49 2.4M
2021-03-03 89.92 92.00 83.52 83.76 1.5M
2021-03-02 95.58 98.00 92.25 92.30 0.7M
2021-03-01 92.54 97.33 89.75 95.58 0.7M
2021-02-26 90.00 92.98 84.13 89.13 1.2M
2021-02-25 97.40 99.45 86.94 88.52 1.7M
2021-02-24 96.30 101.85 92.21 97.03 1.3M
2021-02-23 102.31 103.32 82.59 96.48 2.7M
2021-02-22 104.36 119.23 103.00 110.41 1.0M
2021-02-19 102.86 113.95 102.24 106.91 1.2M
2021-02-18 102.18 105.01 99.01 103.30 1.0M
2021-02-17 104.50 106.96 99.00 106.45 1.0M
2021-02-16 107.60 109.25 101.93 105.25 0.8M
2021-02-12 103.83 105.42 100.35 105.00 0.5M
2021-02-11 113.25 113.65 103.17 104.66 0.5M
2021-02-10 115.83 118.12 103.08 108.56 0.8M
2021-02-09 120.29 122.62 114.11 115.40 0.8M
2021-02-08 118.50 126.90 116.33 120.75 1.2M
2021-02-05 105.77 120.64 100.62 116.16 1.5M
2021-02-04 100.19 105.00 97.07 104.32 0.7M
2021-02-03 102.73 109.38 98.02 99.50 1.3M
2021-02-02 100.00 100.96 96.38 99.00 0.8M
2021-02-01 99.71 100.01 94.02 98.35 0.7M
2021-01-29 95.24 99.20 93.02 96.43 0.8M
2021-01-28 92.78 101.65 92.66 99.89 1.2M
2021-01-27 90.00 97.51 78.30 92.01 1.8M
2021-01-26 102.36 103.29 89.00 89.77 1.4M
2021-01-25 101.27 105.36 98.75 102.50 0.8M
2021-01-22 96.00 100.00 92.68 99.51 1.0M
2021-01-21 101.31 102.88 91.00 92.63 2.2M
2021-01-20 109.99 111.99 100.30 102.27 1.1M
2021-01-19 117.45 119.10 105.60 108.89 1.5M
2021-01-15 114.44 122.81 105.85 113.04 1.2M
2021-01-14 97.55 111.42 97.27 111.32 0.9M
2021-01-13 97.10 101.31 96.74 97.94 0.7M
2021-01-12 96.44 97.88 92.78 97.06 0.6M
2021-01-11 101.77 101.99 90.46 94.08 0.8M
2021-01-08 98.50 117.00 98.08 101.67 1.8M
2021-01-07 86.36 98.87 86.36 98.63 1.0M
2021-01-06 81.85 88.71 79.21 85.00 0.7M
2021-01-05 80.21 86.60 80.00 84.07 0.7M
2021-01-04 81.64 84.01 76.62 83.14 1.0M