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
2023-12-29 29.35 29.50 27.13 27.22 1.3M
2023-12-28 29.10 29.89 28.56 29.43 1.2M
2023-12-27 30.18 30.62 28.68 29.08 1.2M
2023-12-26 29.90 30.40 29.43 29.82 1.1M
2023-12-22 28.53 30.09 28.26 29.48 1.0M
2023-12-21 28.35 29.18 27.39 28.07 4.3M
2023-12-20 29.40 30.05 27.56 27.63 1.3M
2023-12-19 27.81 30.09 27.79 29.51 1.3M
2023-12-18 28.40 29.01 27.42 27.45 0.8M
2023-12-15 29.39 29.98 28.17 28.42 1.8M
2023-12-14 29.30 30.24 28.90 29.79 1.8M
2023-12-13 25.73 28.37 25.08 28.28 1.5M
2023-12-12 26.58 26.67 25.69 26.04 0.9M
2023-12-11 26.23 26.95 24.99 26.65 1.4M
2023-12-08 27.49 28.79 26.29 26.40 1.8M
2023-12-07 28.71 29.31 28.31 28.75 0.7M
2023-12-06 28.89 29.86 28.27 28.67 0.8M
2023-12-05 29.10 29.36 28.10 28.25 0.7M
2023-12-04 29.42 30.29 28.32 29.56 0.9M
2023-12-01 27.92 29.61 27.04 29.57 1.1M
2023-11-30 29.05 29.51 27.65 28.08 1.2M
2023-11-29 30.14 30.21 28.42 28.59 1.5M
2023-11-28 29.10 29.90 28.23 29.77 1.1M
2023-11-27 29.38 29.40 27.65 29.16 1.2M
2023-11-24 29.52 30.47 29.40 29.67 0.7M
2023-11-22 28.68 29.84 28.24 29.47 1.4M
2023-11-21 30.19 30.32 27.94 27.95 1.8M
2023-11-20 27.83 31.09 27.59 30.76 3.5M
2023-11-17 25.06 27.91 24.85 27.47 2.6M
2023-11-16 25.26 25.33 24.18 24.79 1.2M
2023-11-15 24.75 26.20 24.58 25.15 1.8M
2023-11-14 23.69 24.68 22.49 24.55 2.1M
2023-11-13 21.17 21.96 18.85 21.94 3.3M
2023-11-10 22.30 22.92 21.61 22.16 1.1M
2023-11-09 23.18 23.45 22.02 22.21 1.3M
2023-11-08 24.71 24.82 22.58 22.90 1.9M
2023-11-07 23.73 25.20 23.29 24.99 1.4M
2023-11-06 24.78 24.92 23.25 23.30 1.3M
2023-11-03 22.20 24.79 21.97 24.49 2.4M
2023-11-02 21.33 22.43 21.04 21.44 1.5M
2023-11-01 21.39 21.60 20.50 21.04 1.8M
2023-10-31 20.58 22.08 19.25 21.14 3.5M
2023-10-30 18.70 19.41 18.18 19.11 1.2M
2023-10-27 19.75 19.75 18.44 18.62 1.4M
2023-10-26 19.51 20.07 19.33 19.59 1.3M
2023-10-25 19.27 19.62 18.91 19.34 1.3M
2023-10-24 19.54 20.22 19.36 19.53 1.3M
2023-10-23 17.45 19.25 16.95 19.10 2.2M
2023-10-20 17.76 18.34 16.95 17.69 2.0M
2023-10-19 20.40 20.46 17.76 18.36 2.5M
2023-10-18 22.06 22.22 20.71 20.80 0.9M
2023-10-17 22.02 22.53 21.73 22.27 0.6M
2023-10-16 22.16 22.43 21.27 22.31 0.6M
2023-10-13 21.33 22.34 20.96 22.26 0.7M
2023-10-12 22.17 22.17 20.90 21.21 0.8M
2023-10-11 22.35 22.99 21.72 22.31 0.7M
2023-10-10 21.93 22.77 21.87 22.28 0.6M
2023-10-09 21.17 22.11 20.81 21.92 0.9M
2023-10-06 21.83 22.19 21.15 21.43 0.9M
2023-10-05 21.41 22.59 21.12 22.26 1.0M
2023-10-04 22.47 22.60 21.02 21.54 1.0M
2023-10-03 21.24 22.40 21.02 22.39 1.0M
2023-10-02 24.00 24.00 21.18 21.50 1.3M
2023-09-29 24.46 24.68 23.77 24.05 0.9M
2023-09-28 24.25 24.38 23.48 24.02 0.7M
2023-09-27 23.79 24.48 23.46 24.26 0.7M
2023-09-26 22.80 24.28 22.80 23.60 0.9M
2023-09-25 23.62 23.62 22.52 23.01 0.8M
2023-09-22 25.37 25.54 23.74 23.76 0.9M
2023-09-21 25.00 25.12 24.19 24.96 1.3M
2023-09-20 24.71 25.92 24.50 25.23 0.8M
2023-09-19 24.27 24.68 23.79 24.50 0.6M
2023-09-18 24.97 25.02 24.19 24.31 0.9M
2023-09-15 25.14 25.40 24.91 25.05 2.1M
2023-09-14 25.17 25.46 24.88 25.14 0.7M
2023-09-13 26.00 26.33 24.93 25.03 1.1M
2023-09-12 26.25 26.92 26.09 26.18 0.8M
2023-09-11 25.69 26.40 25.57 26.10 0.9M
2023-09-08 25.27 25.56 24.90 25.55 0.8M
2023-09-07 24.27 25.56 24.10 25.15 1.0M
2023-09-06 23.81 24.68 23.65 24.66 0.8M
2023-09-05 23.33 23.73 22.94 23.68 0.9M
2023-09-01 23.38 23.90 23.26 23.46 0.6M
2023-08-31 23.49 23.69 23.03 23.18 0.8M
2023-08-30 23.62 23.82 23.36 23.51 0.5M
2023-08-29 23.37 24.14 23.11 23.72 0.5M
2023-08-28 23.41 23.68 23.02 23.43 0.3M
2023-08-25 23.06 23.69 22.88 23.21 0.6M
2023-08-24 23.46 23.46 22.70 23.06 0.6M
2023-08-23 23.40 24.11 23.40 23.50 0.7M
2023-08-22 23.91 24.22 22.99 23.30 0.6M
2023-08-21 23.27 23.98 22.73 23.70 0.7M
2023-08-18 23.08 24.34 22.97 23.34 0.8M
2023-08-17 23.21 23.74 22.85 23.49 1.1M
2023-08-16 24.03 24.27 23.19 23.21 0.9M
2023-08-15 25.18 25.23 24.04 24.27 1.0M
2023-08-14 25.13 25.31 24.35 25.22 0.9M
2023-08-11 25.10 25.66 25.06 25.55 0.6M
2023-08-10 26.45 26.83 25.18 25.40 0.9M
2023-08-09 26.41 27.08 25.96 26.11 0.9M
2023-08-08 25.52 26.37 25.01 26.25 1.2M
2023-08-07 27.10 27.26 25.18 25.54 1.3M
2023-08-04 27.41 27.70 27.08 27.12 0.6M
2023-08-03 27.87 27.95 27.20 27.20 0.7M
2023-08-02 28.50 28.73 27.46 28.25 1.4M
2023-08-01 30.41 30.51 28.50 28.51 1.3M
2023-07-31 31.24 32.09 30.51 30.87 0.5M
2023-07-28 30.39 31.41 30.39 31.38 0.9M
2023-07-27 32.51 32.64 29.77 29.81 1.0M
2023-07-26 32.46 33.16 31.83 32.11 1.0M
2023-07-25 31.73 32.78 31.58 32.46 0.7M
2023-07-24 31.94 32.13 31.38 31.55 0.8M
2023-07-21 31.45 32.11 31.00 32.07 0.9M
2023-07-20 30.90 31.08 30.25 30.98 0.9M
2023-07-19 30.58 31.40 30.43 31.00 0.6M
2023-07-18 30.87 31.23 30.20 30.32 1.0M
2023-07-17 30.80 31.67 30.57 30.82 1.0M
2023-07-14 32.38 32.38 30.67 30.86 1.0M
2023-07-13 32.36 32.48 31.75 32.09 1.0M
2023-07-12 32.50 32.73 31.69 32.14 1.0M
2023-07-11 32.33 32.33 31.64 31.96 0.7M
2023-07-10 30.30 32.04 30.06 32.02 1.4M
2023-07-07 30.30 30.65 29.94 30.46 0.8M
2023-07-06 31.13 31.27 30.35 30.41 0.7M
2023-07-05 31.94 31.98 31.20 31.84 0.7M
2023-07-03 31.91 32.25 31.72 31.93 0.3M
2023-06-30 32.18 32.32 31.60 31.93 0.6M
2023-06-29 32.82 33.08 31.44 31.81 0.8M
2023-06-28 32.03 33.11 31.60 33.08 0.7M
2023-06-27 32.11 32.32 31.45 32.02 0.5M
2023-06-26 31.77 32.31 31.31 31.97 0.6M
2023-06-23 32.00 32.20 31.22 31.81 1.3M
2023-06-22 32.29 32.85 32.07 32.53 0.5M
2023-06-21 32.94 33.09 31.65 32.66 0.8M
2023-06-20 33.22 33.76 32.75 33.33 0.8M
2023-06-16 34.60 34.62 33.31 33.69 2.6M
2023-06-15 33.42 34.21 33.21 34.00 0.7M
2023-06-14 33.92 34.25 32.50 33.78 0.7M
2023-06-13 32.84 34.14 32.81 33.81 0.8M
2023-06-12 32.52 34.51 32.39 32.98 0.7M
2023-06-09 34.00 34.00 31.94 32.21 0.7M
2023-06-08 34.17 34.66 32.81 33.45 0.5M
2023-06-07 34.45 35.00 33.74 34.36 0.6M
2023-06-06 33.90 34.90 33.43 34.33 0.8M
2023-06-05 33.89 34.83 33.49 33.94 0.5M
2023-06-02 33.33 34.20 32.57 34.03 0.8M
2023-06-01 31.94 32.79 31.26 32.51 0.5M
2023-05-31 32.06 33.00 31.20 31.90 0.7M
2023-05-30 32.80 33.19 31.36 31.90 0.6M
2023-05-26 32.26 32.69 31.41 32.37 0.5M
2023-05-25 33.20 33.30 31.61 32.21 0.6M
2023-05-24 34.14 34.53 33.02 33.38 0.7M
2023-05-23 35.00 35.61 34.03 34.51 1.1M
2023-05-22 34.61 35.48 34.43 35.15 1.0M
2023-05-19 35.33 35.71 33.63 34.54 0.9M
2023-05-18 34.96 35.02 33.65 34.89 0.8M
2023-05-17 33.88 34.99 33.41 34.96 1.2M
2023-05-16 35.17 35.17 33.43 33.86 1.1M
2023-05-15 33.36 37.47 33.14 35.99 1.7M
2023-05-12 35.18 35.32 33.19 33.33 0.9M
2023-05-11 35.58 36.25 35.05 35.18 0.9M
2023-05-10 35.00 36.57 34.09 35.85 1.1M
2023-05-09 32.84 34.90 32.84 34.51 0.6M
2023-05-08 33.75 33.85 32.44 33.35 0.5M
2023-05-05 33.94 34.17 33.07 33.64 0.9M
2023-05-04 31.30 33.46 31.01 33.27 0.8M
2023-05-03 30.33 32.51 30.16 31.64 1.5M
2023-05-02 30.57 30.57 29.76 30.16 0.8M
2023-05-01 30.66 31.30 30.33 30.73 0.5M
2023-04-28 30.37 31.33 29.86 30.71 0.7M
2023-04-27 30.64 31.27 30.11 30.50 0.8M
2023-04-26 30.42 31.12 30.26 30.55 0.8M
2023-04-25 30.16 31.03 30.05 30.44 0.7M
2023-04-24 31.16 31.41 29.92 30.51 0.6M
2023-04-21 30.18 31.38 29.86 31.16 0.9M
2023-04-20 30.90 31.11 29.99 30.09 0.6M
2023-04-19 30.74 31.91 30.36 31.44 1.0M
2023-04-18 32.05 32.29 30.69 31.10 0.8M
2023-04-17 31.33 32.52 31.07 31.85 0.9M
2023-04-14 32.34 32.77 31.03 31.27 0.6M
2023-04-13 30.00 32.82 29.90 32.24 1.3M
2023-04-12 30.83 30.94 29.59 29.75 1.0M
2023-04-11 30.27 30.52 29.80 30.09 0.8M
2023-04-10 29.43 30.15 29.34 30.09 0.7M
2023-04-06 29.35 30.18 28.73 29.74 1.1M
2023-04-05 29.34 29.77 28.67 29.32 0.8M
2023-04-04 30.28 30.29 28.62 29.57 1.3M
2023-04-03 30.47 30.79 29.33 30.13 1.2M
2023-03-31 30.46 31.21 30.08 30.62 1.1M
2023-03-30 31.31 31.55 29.95 30.15 0.8M
2023-03-29 30.73 31.49 30.27 31.02 1.0M
2023-03-28 30.26 30.91 29.95 30.16 0.7M
2023-03-27 30.63 31.56 30.14 30.54 0.8M
2023-03-24 30.12 30.84 29.59 30.39 0.8M
2023-03-23 31.05 31.79 29.60 30.34 1.3M
2023-03-22 32.42 32.53 30.58 30.67 1.1M
2023-03-21 32.29 32.97 31.93 32.40 0.6M
2023-03-20 33.00 33.19 31.90 32.23 0.7M
2023-03-17 35.16 35.32 32.72 33.22 2.0M
2023-03-16 35.10 36.14 34.58 35.51 0.9M
2023-03-15 33.52 35.29 33.21 35.10 1.0M
2023-03-14 34.48 35.14 33.69 34.14 1.0M
2023-03-13 31.67 34.35 31.17 33.76 1.7M
2023-03-10 34.59 34.65 30.35 32.14 2.7M
2023-03-09 37.31 37.88 34.46 34.81 1.2M
2023-03-08 37.40 38.00 36.90 37.39 0.9M
2023-03-07 38.00 38.75 37.33 37.62 0.9M
2023-03-06 39.43 39.45 37.72 38.13 0.8M
2023-03-03 39.42 40.00 38.68 39.10 1.1M
2023-03-02 38.00 39.10 37.75 38.81 1.6M
2023-03-01 40.00 40.87 38.25 38.50 0.8M
2023-02-28 39.06 41.07 39.06 40.24 1.2M
2023-02-27 39.73 39.73 38.35 38.99 0.7M
2023-02-24 39.23 39.91 38.19 38.92 1.0M
2023-02-23 41.44 41.44 38.81 40.48 0.7M
2023-02-22 39.57 40.89 39.39 40.82 1.0M
2023-02-21 41.84 42.15 39.30 39.35 1.1M
2023-02-17 41.35 43.23 40.02 43.17 1.0M
2023-02-16 42.73 43.68 41.18 41.67 0.7M
2023-02-15 42.87 44.22 41.81 43.94 0.4M
2023-02-14 42.44 44.49 41.04 42.92 0.6M
2023-02-13 41.43 43.55 40.66 43.05 0.5M
2023-02-10 42.20 42.35 40.85 41.56 0.8M
2023-02-09 44.41 45.45 42.09 42.53 0.5M
2023-02-08 47.50 47.99 43.94 44.03 0.7M
2023-02-07 47.97 48.06 45.51 47.65 0.8M
2023-02-06 47.63 48.38 46.79 47.91 1.0M
2023-02-03 46.98 49.30 46.26 48.45 1.0M
2023-02-02 48.42 50.74 46.60 48.79 2.0M
2023-02-01 44.39 46.88 42.66 45.97 1.1M
2023-01-31 42.19 44.23 42.19 43.45 0.5M
2023-01-30 44.55 44.70 42.01 42.10 0.8M
2023-01-27 43.70 46.00 43.47 45.30 0.6M
2023-01-26 45.23 45.48 42.89 43.85 0.4M
2023-01-25 43.41 44.51 41.88 44.44 0.5M
2023-01-24 43.73 45.19 43.37 44.55 0.5M
2023-01-23 44.79 45.18 42.63 44.39 0.7M
2023-01-20 43.09 44.78 42.05 44.54 0.8M
2023-01-19 43.87 43.87 41.72 42.41 0.8M
2023-01-18 44.89 45.50 44.14 44.51 1.0M
2023-01-17 43.00 44.97 42.68 44.45 0.8M
2023-01-13 43.09 44.07 42.18 43.24 0.8M
2023-01-12 41.61 43.45 40.05 43.37 0.7M
2023-01-11 39.42 41.40 38.84 40.88 0.7M
2023-01-10 38.65 39.80 38.56 39.45 0.7M
2023-01-09 41.07 41.07 38.07 38.68 1.4M
2023-01-06 41.08 41.35 39.41 40.38 0.9M
2023-01-05 40.49 41.44 39.49 41.14 0.8M
2023-01-04 37.85 41.59 37.70 41.20 0.9M
2023-01-03 39.94 40.19 36.66 37.32 0.8M