Beam Global (BEEM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BEEM Historical Performance
Short-Term Returns
BEEM Stock Price Trajectory (2011–2026)
As of May 8, 2026, Beam Global (BEEM) trades at $1.89, representing a +32.2% return over the past year. The stock has delivered a -93.9% total return over five years (-42.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $75.90 on December 31, 2020. From this peak, BEEM has corrected -97.5%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers AMRC (+134.3% 1Y), CBAT (-6.9% 1Y), and NRGV (+447.1% 1Y), BEEM has underperformed the peer group average. Compare BEEM vs AMRC →
BEEM Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.87 | 1.94 | 1.85 | 1.89 | 347K | +0.53% |
| 2026-05-06 | 1.91 | 1.91 | 1.82 | 1.88 | 377K | 0.00% |
| 2026-05-05 | 1.92 | 1.92 | 1.83 | 1.88 | 496K | -0.53% |
| 2026-05-04 | 1.95 | 1.95 | 1.86 | 1.89 | 492K | -3.08% |
| 2026-05-01 | 1.89 | 2.01 | 1.87 | 1.95 | 971K | +2.63% |
| 2026-04-30 | 1.95 | 1.98 | 1.86 | 1.90 | 750K | -1.04% |
| 2026-04-29 | 1.94 | 1.94 | 1.86 | 1.92 | 466K | -1.03% |
| 2026-04-28 | 1.81 | 1.97 | 1.75 | 1.94 | 627K | +4.30% |
| 2026-04-27 | 1.92 | 1.94 | 1.80 | 1.86 | 346K | -3.63% |
| 2026-04-24 | 1.82 | 2.00 | 1.82 | 1.93 | 949K | +7.22% |
| 2026-04-23 | 1.93 | 1.94 | 1.75 | 1.80 | 1.53M | -8.63% |
| 2026-04-22 | 1.53 | 2.03 | 1.53 | 1.97 | 6.68M | +29.61% |
| 2026-04-21 | 1.55 | 1.56 | 1.51 | 1.52 | 227K | -1.30% |
| 2026-04-20 | 1.50 | 1.54 | 1.49 | 1.54 | 252K | +1.32% |
| 2026-04-17 | 1.52 | 1.53 | 1.50 | 1.52 | 259K | +0.66% |
| 2026-04-16 | 1.53 | 1.53 | 1.49 | 1.51 | 226K | -1.95% |
| 2026-04-15 | 1.50 | 1.55 | 1.50 | 1.54 | 361K | +2.67% |
| 2026-04-14 | 1.49 | 1.52 | 1.47 | 1.50 | 231K | +0.67% |
| 2026-04-13 | 1.51 | 1.52 | 1.46 | 1.49 | 461K | -1.65% |
| 2026-04-10 | 1.55 | 1.56 | 1.47 | 1.51 | 806K | -7.06% |
| 2026-04-09 | 1.59 | 1.67 | 1.59 | 1.63 | 559K | +4.49% |
| 2026-04-08 | 1.54 | 1.57 | 1.50 | 1.56 | 288K | +5.41% |
| 2026-04-07 | 1.48 | 1.51 | 1.45 | 1.48 | 92K | -3.90% |
| 2026-04-06 | 1.46 | 1.55 | 1.46 | 1.54 | 237K | +4.76% |
| 2026-04-02 | 1.44 | 1.49 | 1.43 | 1.47 | 97K | -0.68% |
| 2026-04-01 | 1.50 | 1.51 | 1.46 | 1.48 | 177K | +0.68% |
| 2026-03-31 | 1.41 | 1.49 | 1.40 | 1.47 | 217K | +7.30% |
| 2026-03-30 | 1.40 | 1.40 | 1.33 | 1.37 | 143K | 0.00% |
| 2026-03-27 | 1.41 | 1.43 | 1.37 | 1.37 | 185K | -4.86% |
| 2026-03-26 | 1.44 | 1.50 | 1.42 | 1.44 | 90K | -4.00% |
See BEEM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BEEM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BEEM vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonBEEM — Frequently Asked Questions
Quick answers to the most common questions about buying BEEM stock.
How has BEEM stock performed recently?
BEEM returned +32.2% over the past year, beating its 5-year annualized CAGR of -42.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is BEEM's all-time high price?
Beam Global reached $75.90 on 2020-12-31. The 52-week high is $4.04. Current 1-year return of +32.2% places the stock closer to historical peaks.
Where can I download BEEM historical price data?
This page provides BEEM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.