Beam Global

BEEM
🏛️ usa →
2.56
Last Update: 2025-09-29
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 19.97 20.58 18.58 18.60 0.4M
2021-12-30 18.83 20.26 18.60 20.05 1.3M
2021-12-29 19.31 19.42 18.28 18.89 0.5M
2021-12-28 20.72 20.86 19.20 19.51 0.6M
2021-12-27 21.81 21.84 20.80 21.06 0.4M
2021-12-23 21.46 22.10 20.80 21.90 0.6M
2021-12-22 20.08 21.86 19.61 20.98 0.7M
2021-12-21 20.87 21.18 19.90 20.15 0.4M
2021-12-20 20.59 21.25 19.60 20.03 0.5M
2021-12-17 20.36 21.95 19.66 21.78 0.7M
2021-12-16 23.20 23.28 20.33 20.80 0.2M
2021-12-15 21.79 22.50 20.16 22.21 0.3M
2021-12-14 22.10 22.51 21.50 22.02 0.3M
2021-12-13 22.79 23.85 22.41 22.65 0.2M
2021-12-10 24.02 24.39 22.80 23.25 0.2M
2021-12-09 25.15 25.74 23.13 23.65 0.2M
2021-12-08 25.79 25.94 24.91 25.42 0.1M
2021-12-07 24.11 25.82 24.11 25.60 0.3M
2021-12-06 22.03 24.66 21.00 23.57 0.3M
2021-12-03 24.33 24.50 21.45 21.85 0.4M
2021-12-02 24.21 24.97 23.51 24.19 0.2M
2021-12-01 27.54 27.54 23.85 23.97 0.3M
2021-11-30 26.25 27.47 25.33 26.54 0.2M
2021-11-29 27.48 27.53 25.42 26.63 0.2M
2021-11-26 26.81 27.29 25.92 26.75 0.2M
2021-11-24 27.88 28.20 26.86 27.80 0.1M
2021-11-23 28.34 29.46 27.00 28.08 0.2M
2021-11-22 29.40 30.96 27.86 28.34 0.2M
2021-11-19 27.90 29.78 27.85 29.19 0.3M
2021-11-18 30.82 30.99 27.65 28.11 0.4M
2021-11-17 31.55 32.29 30.20 30.21 0.2M
2021-11-16 33.95 33.95 30.81 31.78 0.4M
2021-11-15 33.40 34.51 32.57 34.08 0.3M
2021-11-12 33.50 35.49 31.50 32.94 0.5M
2021-11-11 35.01 35.78 33.18 33.96 0.4M
2021-11-10 34.69 35.71 32.71 34.08 0.4M
2021-11-09 39.25 39.26 34.67 36.19 0.5M
2021-11-08 36.27 39.39 34.96 39.01 1.2M
2021-11-05 35.68 35.70 33.10 33.63 0.2M
2021-11-04 35.07 36.95 34.56 35.21 0.2M
2021-11-03 33.69 35.80 33.22 34.83 0.2M
2021-11-02 34.74 34.77 31.91 34.08 0.2M
2021-11-01 32.00 34.87 32.00 34.74 0.3M
2021-10-29 31.83 32.30 31.02 31.50 0.2M
2021-10-28 27.90 32.31 27.90 32.16 0.5M
2021-10-27 29.67 30.50 27.61 27.69 0.3M
2021-10-26 28.89 29.85 28.18 29.08 0.2M
2021-10-25 27.85 29.19 26.80 28.98 0.2M
2021-10-22 28.69 28.69 27.33 27.55 0.1M
2021-10-21 29.15 29.95 28.71 28.91 0.1M
2021-10-20 28.75 29.53 28.00 29.32 0.1M
2021-10-19 29.04 29.75 28.52 28.90 0.1M
2021-10-18 28.82 29.49 28.00 28.72 0.2M
2021-10-15 31.18 31.20 28.63 28.75 0.2M
2021-10-14 31.00 31.47 29.55 30.89 0.2M
2021-10-13 28.85 31.00 28.71 30.70 0.2M
2021-10-12 27.41 29.63 26.86 28.85 0.3M
2021-10-11 25.89 26.97 25.81 26.51 0.1M
2021-10-08 26.33 26.80 25.65 25.95 0.1M
2021-10-07 26.85 27.00 26.17 26.40 0.1M
2021-10-06 25.72 26.52 25.50 25.68 0.1M
2021-10-05 26.73 27.66 25.93 26.32 0.1M
2021-10-04 28.19 28.19 26.56 26.80 0.2M
2021-10-01 27.45 28.40 26.35 28.24 0.2M
2021-09-30 27.50 28.17 27.06 27.37 0.1M
2021-09-29 29.03 29.80 27.49 27.52 0.4M
2021-09-28 29.41 29.75 28.53 28.78 0.1M
2021-09-27 28.43 31.21 28.11 29.99 0.2M
2021-09-24 30.16 30.16 28.36 28.41 0.1M
2021-09-23 29.47 30.63 29.05 30.44 0.2M
2021-09-22 29.21 30.43 28.51 29.36 0.2M
2021-09-21 27.70 29.31 27.55 28.96 0.2M
2021-09-20 28.87 28.99 27.06 27.53 0.2M
2021-09-17 28.67 30.29 28.67 30.16 0.5M
2021-09-16 29.16 30.17 28.29 28.73 0.2M
2021-09-15 28.16 29.59 27.06 29.47 0.2M
2021-09-14 28.21 28.95 27.61 28.08 0.1M
2021-09-13 27.33 29.00 26.50 28.21 0.1M
2021-09-10 28.40 28.75 27.20 27.25 0.1M
2021-09-09 27.66 28.74 26.90 27.97 0.2M
2021-09-08 29.16 29.28 26.82 27.76 0.2M
2021-09-07 29.50 30.30 28.52 29.44 0.1M
2021-09-03 30.12 30.54 28.75 29.52 0.1M
2021-09-02 30.22 31.52 29.58 30.12 0.2M
2021-09-01 31.00 31.03 29.27 29.44 0.2M
2021-08-31 29.08 31.55 28.60 31.14 0.2M
2021-08-30 28.96 29.20 27.65 28.72 0.1M
2021-08-27 27.35 28.85 27.35 28.70 0.2M
2021-08-26 28.03 29.89 27.05 27.36 0.2M
2021-08-25 28.34 29.45 27.90 27.94 0.1M
2021-08-24 27.20 28.37 27.20 28.28 0.1M
2021-08-23 25.50 27.59 25.50 27.21 0.2M
2021-08-20 25.44 26.19 25.29 25.42 0.2M
2021-08-19 28.00 28.61 25.22 25.45 0.3M
2021-08-18 28.33 29.48 27.28 28.71 0.2M
2021-08-17 28.25 28.93 27.69 28.03 0.2M
2021-08-16 30.80 30.90 28.63 28.96 0.2M
2021-08-13 29.56 31.55 29.00 31.30 0.2M
2021-08-12 30.85 31.41 29.54 31.29 0.2M
2021-08-11 33.80 34.16 30.57 30.72 0.4M
2021-08-10 30.85 33.50 30.26 33.18 0.6M
2021-08-09 29.23 30.99 29.03 30.66 0.2M
2021-08-06 29.30 29.79 28.63 29.47 0.1M
2021-08-05 28.85 29.39 28.24 28.94 0.1M
2021-08-04 28.72 29.82 28.00 28.32 0.2M
2021-08-03 30.12 30.48 28.15 29.14 0.2M
2021-08-02 30.84 31.41 29.74 29.75 0.2M
2021-07-30 30.24 31.55 29.97 30.57 0.1M
2021-07-29 31.33 31.84 30.02 30.29 0.1M
2021-07-28 29.31 31.49 29.01 31.11 0.3M
2021-07-27 29.52 29.70 27.60 29.05 0.2M
2021-07-26 29.05 30.58 28.88 29.75 0.2M
2021-07-23 30.48 30.48 29.05 29.25 0.2M
2021-07-22 32.63 32.65 30.20 30.47 0.2M
2021-07-21 30.28 32.86 30.01 32.63 0.2M
2021-07-20 29.60 30.48 27.92 29.96 0.2M
2021-07-19 28.16 29.62 27.26 29.30 0.3M
2021-07-16 30.15 30.38 28.67 29.08 0.3M
2021-07-15 29.57 30.97 28.52 29.47 0.3M
2021-07-14 32.49 32.50 29.86 29.97 0.3M
2021-07-13 33.70 33.70 32.23 32.49 0.2M
2021-07-12 34.40 35.08 31.96 34.00 0.2M
2021-07-09 32.14 33.73 31.18 33.72 0.3M
2021-07-08 30.18 32.32 29.70 31.60 0.4M
2021-07-07 34.29 34.73 31.55 32.58 0.4M
2021-07-06 34.81 35.71 32.60 34.74 0.3M
2021-07-02 36.00 37.01 33.46 34.36 0.3M
2021-07-01 38.04 38.80 34.56 35.43 0.5M
2021-06-30 40.64 40.89 37.79 38.31 0.3M
2021-06-29 39.48 41.05 38.80 40.64 0.5M
2021-06-28 37.97 39.90 37.71 38.73 0.3M
2021-06-25 37.92 39.48 37.30 37.97 1.3M
2021-06-24 40.13 40.47 37.12 37.83 0.4M
2021-06-23 36.12 40.47 35.96 39.44 0.6M
2021-06-22 33.89 36.12 33.50 36.12 0.3M
2021-06-21 35.97 35.97 32.93 33.74 0.4M
2021-06-18 35.45 36.18 34.35 35.56 0.5M
2021-06-17 35.72 37.59 35.50 35.70 0.4M
2021-06-16 34.08 37.74 34.00 35.85 0.4M
2021-06-15 37.70 37.80 34.25 34.50 0.4M
2021-06-14 35.17 38.11 35.01 37.81 0.3M
2021-06-11 34.14 35.18 33.55 34.74 0.1M
2021-06-10 35.66 36.00 32.75 33.67 0.3M
2021-06-09 35.00 37.00 35.00 35.77 0.2M
2021-06-08 36.65 37.90 34.01 34.76 0.4M
2021-06-07 31.91 36.78 31.64 35.91 0.5M
2021-06-04 31.34 32.45 30.98 31.59 0.2M
2021-06-03 30.89 32.24 29.20 31.10 0.3M
2021-06-02 31.00 31.08 29.60 31.08 0.2M
2021-06-01 29.89 30.94 29.25 30.77 0.2M
2021-05-28 29.50 31.13 28.84 29.19 0.3M
2021-05-27 29.50 29.70 27.64 29.15 0.3M
2021-05-26 25.40 29.53 25.20 28.96 0.4M
2021-05-25 24.99 25.44 23.75 24.96 0.3M
2021-05-24 25.93 26.28 24.30 24.89 0.3M
2021-05-21 26.44 26.44 24.73 25.47 0.2M
2021-05-20 25.50 26.31 24.37 25.51 0.4M
2021-05-19 23.46 24.32 23.03 24.01 0.2M
2021-05-18 23.25 25.61 22.72 24.63 0.3M
2021-05-17 23.77 24.00 22.06 23.10 0.4M
2021-05-14 21.78 24.47 21.71 23.97 0.4M
2021-05-13 22.98 23.75 20.68 21.48 0.7M
2021-05-12 24.54 26.09 24.16 24.25 0.3M
2021-05-11 23.35 26.33 23.14 25.61 0.6M
2021-05-10 31.48 31.72 26.21 26.30 0.5M
2021-05-07 29.69 31.30 29.21 31.12 0.3M
2021-05-06 30.45 30.82 28.07 29.13 0.4M
2021-05-05 31.58 32.47 30.42 30.91 0.2M
2021-05-04 30.99 31.69 29.81 31.52 0.2M
2021-05-03 34.57 35.00 31.55 32.02 0.2M
2021-04-30 33.34 34.78 33.25 34.43 0.2M
2021-04-29 35.75 35.75 33.09 34.00 0.1M
2021-04-28 34.10 35.17 32.87 34.92 0.1M
2021-04-27 36.87 37.28 33.85 34.47 0.3M
2021-04-26 35.01 36.55 34.15 35.79 0.3M
2021-04-23 33.05 34.87 32.60 34.47 0.2M
2021-04-22 33.64 34.19 31.72 32.38 0.3M
2021-04-21 29.98 32.44 29.21 31.91 0.3M
2021-04-20 30.00 31.22 29.02 30.00 0.3M
2021-04-19 32.51 32.95 29.98 30.76 0.4M
2021-04-16 34.22 34.93 33.25 33.34 0.3M
2021-04-15 38.72 38.72 33.00 34.26 0.7M
2021-04-14 37.91 39.80 37.67 38.19 0.3M
2021-04-13 37.00 38.46 36.42 38.05 0.2M
2021-04-12 39.65 39.73 35.80 37.54 0.4M
2021-04-09 40.38 41.43 39.21 39.70 0.2M
2021-04-08 39.92 41.93 39.69 40.44 0.2M
2021-04-07 42.50 43.40 38.95 38.96 0.3M
2021-04-06 41.37 43.42 40.22 42.84 0.3M
2021-04-05 41.57 42.28 40.00 41.71 0.4M
2021-04-01 45.50 45.74 39.00 40.10 0.7M
2021-03-31 36.44 44.82 36.20 43.36 1.0M
2021-03-30 35.04 38.50 33.78 37.24 0.7M
2021-03-29 40.50 40.69 34.42 35.39 0.6M
2021-03-26 38.13 41.49 37.10 40.37 0.6M
2021-03-25 34.44 37.67 33.60 37.41 0.5M
2021-03-24 40.47 41.52 35.39 35.87 0.4M
2021-03-23 43.07 44.17 38.59 40.20 0.4M
2021-03-22 44.66 45.35 42.67 43.39 0.3M
2021-03-19 42.03 46.11 40.47 45.37 0.5M
2021-03-18 44.03 44.54 40.97 41.54 0.3M
2021-03-17 41.90 46.08 40.53 44.94 0.4M
2021-03-16 48.05 48.05 43.50 43.90 0.6M
2021-03-15 49.94 50.39 47.15 48.44 0.4M
2021-03-12 45.25 49.73 42.66 48.15 0.7M
2021-03-11 40.04 48.80 39.06 47.52 0.8M
2021-03-10 40.58 40.88 36.50 38.64 0.7M
2021-03-09 35.01 38.22 33.69 36.70 0.9M
2021-03-08 30.86 35.52 30.09 32.64 0.9M
2021-03-05 31.68 32.47 26.19 30.52 1.2M
2021-03-04 36.58 36.63 28.87 30.66 1.3M
2021-03-03 40.97 41.99 36.46 36.91 0.6M
2021-03-02 42.73 44.48 40.24 40.40 0.3M
2021-03-01 44.34 44.69 40.06 43.70 0.5M
2021-02-26 42.69 44.15 37.76 42.14 0.7M
2021-02-25 46.77 47.23 41.66 42.70 0.4M
2021-02-24 45.43 47.70 43.66 47.15 0.5M
2021-02-23 44.94 44.94 35.96 44.38 1.2M
2021-02-22 52.80 52.90 48.80 49.74 0.6M
2021-02-19 51.64 56.07 50.50 54.28 0.5M
2021-02-18 53.87 56.30 49.50 49.67 0.6M
2021-02-17 57.66 58.35 52.00 54.01 0.7M
2021-02-16 62.50 65.12 57.12 57.99 0.5M
2021-02-12 60.75 64.55 59.63 62.76 0.3M
2021-02-11 64.24 65.90 58.69 60.98 0.5M
2021-02-10 67.84 69.37 61.59 63.87 0.5M
2021-02-09 68.58 71.29 66.00 67.51 0.4M
2021-02-08 66.30 69.99 66.30 68.44 0.4M
2021-02-05 67.59 69.80 65.57 66.75 0.3M
2021-02-04 67.84 68.83 63.01 65.53 0.4M
2021-02-03 61.62 66.85 61.00 66.48 0.7M
2021-02-02 62.04 62.38 58.67 60.78 0.3M
2021-02-01 58.00 61.25 57.35 60.88 0.5M
2021-01-29 59.57 61.83 56.03 56.78 0.4M
2021-01-28 58.56 60.84 56.28 59.51 0.4M
2021-01-27 60.00 63.32 56.62 58.23 0.5M
2021-01-26 61.70 64.80 60.00 63.40 0.5M
2021-01-25 63.78 65.13 56.59 59.01 0.8M
2021-01-22 64.26 66.32 62.80 65.79 0.5M
2021-01-21 61.73 66.14 60.75 66.00 0.5M
2021-01-20 62.00 64.68 60.81 61.58 0.7M
2021-01-19 62.97 64.91 60.23 61.55 0.4M
2021-01-15 65.25 65.99 60.04 60.71 1.0M
2021-01-14 72.99 72.99 65.07 67.29 0.7M
2021-01-13 70.34 72.00 68.51 69.75 0.4M
2021-01-12 71.50 74.12 68.26 70.33 0.5M
2021-01-11 67.62 75.50 66.51 71.14 0.7M
2021-01-08 71.41 72.37 66.64 70.10 0.8M
2021-01-07 66.30 68.44 64.00 67.01 0.8M
2021-01-06 56.91 65.00 56.28 60.17 1.3M
2021-01-05 52.13 58.08 50.55 55.90 0.9M
2021-01-04 71.35 72.00 49.08 55.81 2.9M