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
2022-12-30 37.77 39.24 37.03 39.11 0.7M
2022-12-29 37.32 39.66 36.89 38.71 0.8M
2022-12-28 38.11 39.29 36.33 36.73 0.9M
2022-12-27 39.94 40.22 37.62 38.08 0.8M
2022-12-23 41.70 42.08 39.92 40.36 0.7M
2022-12-22 42.41 42.41 39.71 41.96 0.9M
2022-12-21 41.79 44.40 41.29 43.23 0.7M
2022-12-20 41.09 41.88 40.02 41.59 0.7M
2022-12-19 42.52 42.52 40.00 40.10 0.8M
2022-12-16 41.32 42.71 40.42 42.54 1.5M
2022-12-15 44.05 44.79 42.21 42.31 1.0M
2022-12-14 45.53 46.87 43.90 44.88 0.7M
2022-12-13 48.00 51.60 45.17 45.74 1.3M
2022-12-12 42.33 44.39 41.56 44.30 0.8M
2022-12-09 44.50 44.90 42.02 42.12 0.5M
2022-12-08 44.73 44.82 42.81 44.69 1.0M
2022-12-07 43.00 44.37 42.63 44.10 0.5M
2022-12-06 44.26 44.26 42.15 43.18 0.5M
2022-12-05 46.90 46.90 43.79 44.37 1.0M
2022-12-02 44.82 47.41 42.67 46.82 0.8M
2022-12-01 46.37 47.13 43.08 45.83 0.8M
2022-11-30 43.67 46.54 42.44 46.19 1.1M
2022-11-29 43.46 44.43 43.15 43.61 0.5M
2022-11-28 44.19 45.12 42.54 43.18 0.6M
2022-11-25 45.03 45.53 44.05 44.28 0.2M
2022-11-23 45.91 47.47 45.34 45.70 0.4M
2022-11-22 45.51 46.15 44.22 45.42 0.4M
2022-11-21 46.40 47.56 44.43 45.41 0.4M
2022-11-18 48.92 48.92 46.49 46.88 0.5M
2022-11-17 46.50 47.61 45.73 47.34 0.5M
2022-11-16 48.65 48.65 45.37 47.79 0.8M
2022-11-15 53.17 54.30 48.21 49.18 0.9M
2022-11-14 50.93 53.60 49.73 49.74 1.1M
2022-11-11 43.52 51.18 43.39 50.93 1.9M
2022-11-10 41.60 44.36 40.06 44.16 1.4M
2022-11-09 37.95 39.07 37.34 37.88 0.8M
2022-11-08 38.04 39.69 37.77 38.39 1.0M
2022-11-07 39.00 39.52 34.71 37.91 1.9M
2022-11-04 45.42 45.49 41.31 42.80 0.8M
2022-11-03 42.61 45.49 41.85 44.01 0.8M
2022-11-02 44.23 47.63 43.40 43.60 0.9M
2022-11-01 45.49 46.13 43.50 44.36 0.6M
2022-10-31 47.97 48.45 44.01 44.06 1.2M
2022-10-28 45.96 48.88 45.82 48.74 1.0M
2022-10-27 48.32 48.32 46.12 46.31 0.5M
2022-10-26 46.49 50.50 46.49 47.55 0.7M
2022-10-25 44.25 47.95 44.12 46.74 1.1M
2022-10-24 44.68 45.38 41.42 43.55 0.9M
2022-10-21 44.27 45.06 42.76 44.96 0.9M
2022-10-20 44.56 46.37 43.38 43.85 0.6M
2022-10-19 47.14 47.28 43.92 44.85 1.1M
2022-10-18 50.04 51.00 46.25 48.05 0.7M
2022-10-17 46.83 48.39 46.44 48.17 0.6M
2022-10-14 49.87 50.86 45.35 45.47 0.7M
2022-10-13 45.57 49.89 45.11 49.00 0.7M
2022-10-12 46.63 48.47 45.89 48.22 0.5M
2022-10-11 46.89 48.69 44.84 46.57 0.8M
2022-10-10 47.54 47.84 46.26 46.67 0.6M
2022-10-07 49.52 49.64 47.31 47.75 0.8M
2022-10-06 50.95 52.07 50.25 51.34 0.5M
2022-10-05 50.68 51.28 48.54 50.95 0.6M
2022-10-04 49.49 52.20 49.36 51.60 1.0M
2022-10-03 49.13 49.81 46.91 47.89 0.8M
2022-09-30 47.19 50.96 47.19 47.64 1.0M
2022-09-29 50.23 50.47 46.38 47.50 1.5M
2022-09-28 49.27 51.85 47.91 51.02 1.4M
2022-09-27 48.59 49.75 47.21 48.41 0.8M
2022-09-26 47.05 49.64 46.38 46.56 0.8M
2022-09-23 47.27 48.61 45.89 47.09 1.0M
2022-09-22 50.78 51.05 47.36 48.15 1.2M
2022-09-21 53.73 55.85 51.59 51.62 0.8M
2022-09-20 53.13 55.00 52.79 53.48 0.7M
2022-09-19 55.27 55.70 52.63 53.79 1.1M
2022-09-16 58.86 58.86 54.17 56.12 2.5M
2022-09-15 56.41 61.40 56.41 60.49 1.7M
2022-09-14 53.93 57.00 52.56 56.83 0.9M
2022-09-13 53.51 54.72 52.45 53.33 1.3M
2022-09-12 57.81 59.15 55.70 57.58 0.9M
2022-09-09 57.43 58.38 56.80 57.51 0.7M
2022-09-08 54.44 58.38 54.44 57.07 0.8M
2022-09-07 53.06 56.48 53.06 55.81 0.8M
2022-09-06 52.55 54.43 50.58 52.93 0.8M
2022-09-02 56.44 57.36 52.45 52.68 1.0M
2022-09-01 53.61 55.66 52.00 55.58 0.9M
2022-08-31 55.75 55.99 53.48 54.60 0.8M
2022-08-30 55.84 56.00 52.47 54.38 1.1M
2022-08-29 54.99 56.77 54.21 55.04 0.9M
2022-08-26 62.21 62.21 56.16 56.26 1.5M
2022-08-25 60.65 62.31 59.78 62.15 1.4M
2022-08-24 54.24 60.38 53.06 59.84 1.3M
2022-08-23 51.87 54.87 50.80 54.24 1.2M
2022-08-22 52.00 53.04 49.68 51.41 1.2M
2022-08-19 55.65 56.19 52.79 53.29 1.2M
2022-08-18 59.16 59.56 55.95 57.58 1.6M
2022-08-17 61.74 62.69 58.91 59.56 1.5M
2022-08-16 69.30 69.97 62.77 63.56 1.4M
2022-08-15 68.31 70.98 66.57 70.31 1.4M
2022-08-12 66.76 69.97 65.98 69.08 1.6M
2022-08-11 66.59 73.27 65.52 66.09 2.6M
2022-08-10 64.09 67.00 62.30 65.73 1.9M
2022-08-09 61.72 62.16 58.25 60.96 1.7M
2022-08-08 64.80 65.47 61.32 63.69 1.1M
2022-08-05 60.56 63.91 58.86 63.43 1.1M
2022-08-04 63.01 64.63 58.99 62.88 1.1M
2022-08-03 60.85 65.47 60.85 63.01 1.0M
2022-08-02 58.61 61.14 58.14 59.14 0.8M
2022-08-01 57.39 62.15 56.55 58.84 1.6M
2022-07-29 64.49 64.73 61.63 62.98 0.7M
2022-07-28 67.78 69.13 64.00 65.68 0.7M
2022-07-27 65.48 68.29 63.36 67.81 0.7M
2022-07-26 63.80 67.17 61.82 64.14 0.8M
2022-07-25 62.83 64.44 59.77 63.97 0.7M
2022-07-22 68.60 68.86 62.59 62.88 1.2M
2022-07-21 67.91 69.97 67.28 68.48 0.9M
2022-07-20 64.80 70.49 64.61 67.91 1.8M
2022-07-19 58.89 64.97 58.20 64.61 1.6M
2022-07-18 59.40 60.88 57.39 58.01 1.2M
2022-07-15 57.10 57.88 53.68 57.62 0.9M
2022-07-14 55.00 57.33 53.99 56.12 1.0M
2022-07-13 50.19 57.69 50.19 55.59 1.7M
2022-07-12 50.75 53.38 47.26 52.88 1.6M
2022-07-11 51.67 52.63 49.90 50.45 1.5M
2022-07-08 50.10 53.57 49.55 52.01 0.9M
2022-07-07 45.44 51.83 45.25 51.67 1.4M
2022-07-06 46.44 49.06 44.83 45.56 1.3M
2022-07-05 39.78 46.57 38.96 46.49 1.8M
2022-07-01 39.00 40.13 38.29 39.79 1.1M
2022-06-30 39.69 40.17 38.20 38.71 1.0M
2022-06-29 40.46 41.20 38.72 40.42 1.3M
2022-06-28 43.06 43.10 39.90 40.40 1.2M
2022-06-27 42.81 44.07 39.87 43.09 1.1M
2022-06-24 42.65 43.83 39.73 42.51 2.8M
2022-06-23 39.34 41.83 38.30 41.57 1.3M
2022-06-22 35.00 39.99 34.47 39.13 1.6M
2022-06-21 36.82 39.61 36.82 38.05 1.6M
2022-06-17 33.11 36.94 32.95 35.77 3.7M
2022-06-16 30.38 32.57 29.52 32.23 1.5M
2022-06-15 31.24 33.05 30.70 31.95 1.6M
2022-06-14 30.09 30.93 28.57 30.83 1.3M
2022-06-13 31.22 31.61 28.04 29.86 2.0M
2022-06-10 35.97 36.39 32.52 33.08 1.2M
2022-06-09 39.50 40.05 37.74 37.80 0.7M
2022-06-08 38.07 41.42 37.78 40.18 0.8M
2022-06-07 35.27 38.62 35.00 38.52 0.9M
2022-06-06 38.67 39.39 35.13 35.89 1.0M
2022-06-03 35.40 37.64 35.30 37.28 0.9M
2022-06-02 34.28 37.90 33.46 36.85 1.1M
2022-06-01 35.40 36.79 32.83 34.03 1.0M
2022-05-31 35.44 36.52 33.46 35.18 1.8M
2022-05-27 32.91 36.10 32.15 36.07 1.1M
2022-05-26 32.11 33.89 31.71 32.56 1.4M
2022-05-25 31.23 33.02 30.41 31.97 1.0M
2022-05-24 33.97 34.02 30.74 31.44 1.2M
2022-05-23 35.14 37.14 34.60 34.99 1.0M
2022-05-20 34.58 35.86 31.58 35.19 1.2M
2022-05-19 31.84 35.14 31.84 33.94 1.3M
2022-05-18 32.51 34.06 31.21 32.03 1.3M
2022-05-17 34.08 34.97 32.60 34.07 1.1M
2022-05-16 34.71 36.81 32.13 32.54 1.6M
2022-05-13 33.11 37.08 32.86 35.45 2.1M
2022-05-12 28.86 33.34 27.77 31.44 2.4M
2022-05-11 34.21 35.49 29.54 29.96 2.4M
2022-05-10 35.94 39.97 32.57 35.78 2.6M
2022-05-09 34.34 36.71 32.90 33.29 1.9M
2022-05-06 36.62 37.15 33.89 35.68 1.7M
2022-05-05 41.52 42.18 36.20 37.02 1.5M
2022-05-04 40.10 44.36 37.75 43.19 1.5M
2022-05-03 40.88 42.39 39.19 40.03 0.9M
2022-05-02 37.38 40.96 36.36 40.78 1.1M
2022-04-29 39.31 41.42 37.32 37.53 0.8M
2022-04-28 39.88 40.96 36.31 39.57 1.5M
2022-04-27 40.22 41.43 39.27 39.83 1.2M
2022-04-26 43.60 44.70 39.99 40.17 1.2M
2022-04-25 42.00 44.53 41.85 44.23 1.0M
2022-04-22 41.96 43.60 41.49 42.14 1.0M
2022-04-21 44.51 46.31 41.52 42.10 1.3M
2022-04-20 44.73 44.88 42.55 43.77 0.9M
2022-04-19 44.00 45.91 43.72 44.70 1.1M
2022-04-18 46.29 46.68 43.11 43.98 1.5M
2022-04-14 51.16 51.46 46.40 46.40 1.4M
2022-04-13 50.10 51.92 49.43 51.52 0.9M
2022-04-12 50.10 52.01 48.93 50.07 0.9M
2022-04-11 50.75 51.16 47.18 49.01 1.2M
2022-04-08 53.07 54.05 50.60 51.77 1.0M
2022-04-07 54.20 55.97 52.40 53.37 1.2M
2022-04-06 55.23 55.71 52.66 54.80 1.4M
2022-04-05 61.77 63.48 56.31 56.45 1.1M
2022-04-04 61.00 62.84 59.21 62.36 1.2M
2022-04-01 58.06 60.75 57.42 59.95 1.0M
2022-03-31 59.95 60.87 56.98 57.30 0.9M
2022-03-30 61.61 63.79 59.21 59.45 0.8M
2022-03-29 60.40 64.08 60.11 62.03 1.7M
2022-03-28 58.05 60.20 56.77 59.06 0.8M
2022-03-25 58.67 60.08 56.58 58.03 0.9M
2022-03-24 57.79 58.92 53.88 58.68 0.9M
2022-03-23 60.84 61.00 56.65 56.78 1.1M
2022-03-22 59.50 62.22 59.25 61.68 1.1M
2022-03-21 62.95 63.50 58.06 59.13 0.7M
2022-03-18 61.93 65.87 61.24 63.11 1.1M
2022-03-17 59.00 62.33 57.80 62.29 0.7M
2022-03-16 57.19 62.46 55.76 59.84 1.5M
2022-03-15 55.01 57.00 52.78 55.24 0.7M
2022-03-14 60.23 60.49 53.17 53.73 1.7M
2022-03-11 66.48 67.99 60.51 60.91 0.7M
2022-03-10 63.62 66.29 61.53 65.72 0.5M
2022-03-09 64.53 66.27 64.00 65.11 1.1M
2022-03-08 62.06 65.42 59.58 62.47 1.2M
2022-03-07 64.38 66.36 61.56 62.81 1.1M
2022-03-04 67.37 69.36 63.85 64.05 1.0M
2022-03-03 75.11 75.70 66.78 67.80 0.8M
2022-03-02 74.07 74.51 69.04 74.20 0.9M
2022-03-01 77.78 80.00 70.41 73.50 1.0M
2022-02-28 73.85 79.74 72.89 78.35 1.1M
2022-02-25 70.62 74.80 68.11 74.75 1.0M
2022-02-24 61.19 71.03 60.75 70.36 1.0M
2022-02-23 66.53 67.50 63.25 63.61 0.6M
2022-02-22 65.54 69.17 64.31 65.14 0.6M
2022-02-18 69.34 70.85 66.43 67.02 0.6M
2022-02-17 72.32 72.99 68.21 69.02 0.7M
2022-02-16 72.48 74.68 71.00 73.58 0.6M
2022-02-15 69.41 74.67 69.41 73.87 1.2M
2022-02-14 63.21 69.46 61.78 67.73 1.4M
2022-02-11 64.83 68.23 62.04 63.21 0.7M
2022-02-10 65.74 71.55 63.11 64.60 1.3M
2022-02-09 64.33 68.64 64.33 68.40 0.9M
2022-02-08 62.43 63.94 60.21 62.86 0.6M
2022-02-07 61.11 66.50 60.82 63.14 0.7M
2022-02-04 60.22 62.99 57.32 61.33 0.8M
2022-02-03 60.95 64.12 60.10 60.27 0.8M
2022-02-02 69.88 69.97 61.91 62.70 1.1M
2022-02-01 70.41 72.40 65.51 69.16 1.0M
2022-01-31 64.50 69.24 63.26 69.21 0.8M
2022-01-28 59.36 64.31 57.20 64.11 1.3M
2022-01-27 67.00 67.63 59.27 59.69 1.4M
2022-01-26 68.85 73.73 64.11 64.97 1.6M
2022-01-25 65.06 69.50 62.50 66.61 1.3M
2022-01-24 60.52 68.58 56.58 67.99 2.3M
2022-01-21 62.32 67.70 62.00 62.86 1.6M
2022-01-20 63.94 69.92 62.42 62.84 1.1M
2022-01-19 63.39 66.59 61.30 62.37 1.3M
2022-01-18 66.00 67.84 62.07 62.15 1.2M
2022-01-14 65.18 68.63 63.64 67.82 1.0M
2022-01-13 70.62 73.39 65.00 66.13 1.3M
2022-01-12 76.25 78.67 69.18 70.24 1.0M
2022-01-11 68.66 77.30 66.50 75.68 1.1M
2022-01-10 70.50 71.04 64.76 68.46 1.8M
2022-01-07 67.49 76.88 67.47 70.36 0.7M
2022-01-06 71.75 75.28 69.03 70.91 0.8M
2022-01-05 76.35 81.10 70.74 71.57 0.8M
2022-01-04 81.99 82.62 74.29 78.31 0.6M
2022-01-03 79.75 82.54 76.50 82.16 0.5M