Beam Global Stock Price History

BEEM Stock  USD 2.52  0.01  0.40%   
If you're considering investing in Beam Stock, it is important to understand the factors that can impact its price. As of today, the current price of Beam Global stands at 2.52, as last reported on the 26th of August, with the highest price reaching 2.61 and the lowest price hitting 2.51 during the day. Beam Global appears to be dangerous, given 3 months investment horizon. Beam Global secures Sharpe Ratio (or Efficiency) of 0.11, which signifies that the company had a 0.11 % return per unit of standard deviation over the last 3 months. By analyzing Beam Global's technical indicators, you can evaluate if the expected return of 0.84% is justified by implied risk. Please makes use of Beam Global's risk adjusted performance of 0.088, and Mean Deviation of 5.0 to double-check if our risk estimates are consistent with your expectations.
Beam Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1124

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsBEEM
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 7.46
  actual daily
66
66% of assets are less volatile

Expected Return

 0.84
  actual daily
16
84% of assets have higher returns

Risk-Adjusted Return

 0.11
  actual daily
8
92% of assets perform better
Based on monthly moving average Beam Global is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Beam Global by adding it to a well-diversified portfolio.

Beam Global Stock Price History Chart

There are several ways to analyze Beam Stock price data. The simplest method is using a basic Beam candlestick price chart, which shows Beam Global price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 22, 20253.07
Lowest PriceJune 13, 20251.41

Beam Global August 26, 2025 Stock Price Synopsis

Various analyses of Beam Global's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Beam Stock. It can be used to describe the percentage change in the price of Beam Global from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Beam Stock.
Beam Global Price Daily Balance Of Power(0.10)
Beam Global Price Rate Of Daily Change 1.00 
Beam Global Price Action Indicator(0.04)

Beam Global August 26, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Beam Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Beam Global intraday prices and daily technical indicators to check the level of noise trading in Beam Stock and then apply it to test your longer-term investment strategies against Beam.

Beam Stock Price History Data

The price series of Beam Global for the period between Wed, May 28, 2025 and Tue, Aug 26, 2025 has a statistical range of 1.66 with a coefficient of variation of 24.75. The prices are distributed with arithmetic mean of 2.0. The median price for the last 90 days is 1.85. The company had 1:50 stock split on 16th of April 2019. Beam Global issued dividends on 2019-04-16.
OpenHighLowCloseVolume
08/26/2025
 2.54  2.61  2.51  2.52 
08/22/2025
 2.54  2.61  2.51  2.52  107,653 
08/21/2025
 2.40  2.56  2.31  2.53  66,714 
08/20/2025
 2.47  2.56  2.35  2.43  106,804 
08/19/2025
 2.57  2.58  2.42  2.48  121,872 
08/18/2025
 2.30  2.77  2.30  2.54  490,394 
08/15/2025
 2.44  2.44  2.12  2.32  352,757 
08/14/2025
 2.42  2.48  2.27  2.38  264,366 
08/13/2025
 2.32  2.42  2.32  2.42  183,854 
08/12/2025
 2.26  2.38  2.23  2.35  153,562 
08/11/2025
 2.15  2.32  2.12  2.24  217,360 
08/08/2025
 2.23  2.27  2.10  2.12  214,631 
08/07/2025
 2.44  2.47  2.21  2.23  164,340 
08/06/2025
 2.41  2.50  2.34  2.43  144,703 
08/05/2025
 2.55  2.59  2.41  2.43  117,706 
08/04/2025
 2.32  2.51  2.29  2.51  152,854 
08/01/2025
 2.25  2.32  2.15  2.32  123,922 
07/31/2025
 2.34  2.44  2.28  2.32  124,028 
07/30/2025
 2.26  2.54  2.26  2.34  271,328 
07/29/2025
 2.62  2.65  2.18  2.30  451,057 
07/28/2025
 2.66  2.74  2.58  2.61  163,702 
07/25/2025
 2.61  2.64  2.45  2.61  488,300 
07/24/2025
 2.94  2.96  2.72  2.74  308,355 
07/23/2025
 3.04  3.05  2.86  2.96  281,305 
07/22/2025
 2.98  3.16  2.66  3.07  732,426 
07/21/2025
 2.65  3.40  2.64  2.98  2,462,255 
07/18/2025
 2.80  2.84  2.51  2.56  1,031,079 
07/17/2025
 2.09  2.87  2.09  2.83  4,044,749 
07/16/2025
 1.85  2.07  1.81  2.05  611,763 
07/15/2025
 1.87  1.90  1.80  1.85  301,338 
07/14/2025
 1.66  1.89  1.63  1.89  438,163 
07/11/2025
 1.66  1.71  1.61  1.64  223,601 
07/10/2025
 1.72  1.73  1.66  1.68  154,736 
07/09/2025
 1.74  1.76  1.67  1.72  285,803 
07/08/2025
 1.74  1.78  1.72  1.75  470,888 
07/07/2025
 1.59  1.75  1.56  1.73  606,802 
07/03/2025
 1.50  1.62  1.49  1.61  400,618 
07/02/2025
 1.42  1.53  1.40  1.49  572,986 
07/01/2025
 1.49  1.49  1.42  1.43  313,569 
06/30/2025
 1.48  1.51  1.39  1.46  646,747 
06/27/2025
 1.67  1.68  1.53  1.57  1,090,807 
06/26/2025
 1.80  1.82  1.63  1.73  20,919,641 
06/25/2025
 1.51  1.62  1.49  1.54  239,441 
06/24/2025
 1.41  1.50  1.41  1.49  72,496 
06/23/2025
 1.44  1.46  1.39  1.41  70,617 
06/20/2025
 1.45  1.56  1.42  1.45  170,316 
06/18/2025
 1.43  1.50  1.39  1.45  169,938 
06/17/2025
 1.49  1.50  1.40  1.44  75,480 
06/16/2025
 1.42  1.56  1.41  1.49  193,004 
06/13/2025
 1.46  1.50  1.40  1.41  146,407 
06/12/2025
 1.50  1.56  1.49  1.50  92,591 
06/11/2025
 1.55  1.56  1.48  1.52  159,760 
06/10/2025
 1.57  1.59  1.54  1.56  90,263 
06/09/2025
 1.53  1.57  1.50  1.54  159,829 
06/06/2025
 1.49  1.55  1.47  1.50  77,484 
06/05/2025
 1.53  1.55  1.46  1.48  124,780 
06/04/2025
 1.53  1.57  1.51  1.55  58,447 
06/03/2025
 1.57  1.62  1.51  1.53  104,710 
06/02/2025
 1.61  1.67  1.55  1.57  55,603 
05/30/2025
 1.72  1.77  1.58  1.61  148,439 
05/29/2025
 1.80  1.82  1.68  1.71  65,681 

About Beam Global Stock history

Beam Global investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Beam is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Beam Global will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Beam Global stock prices may prove useful in developing a viable investing in Beam Global
Beam Global, a cleantech company, designs, develops, engineers, manufactures, and sells renewably energized products for electric vehicle charging infrastructure, outdoor media and branding, and energy security products. Beam Global was incorporated in 2006 and is headquartered in San Diego, California. Beam Global operates under Solar classification in the United States and is traded on NASDAQ Exchange. It employs 78 people.

Beam Global Stock Technical Analysis

Beam Global technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Beam Global technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Beam Global trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Pair Correlation Now

   

Pair Correlation

Compare performance and examine fundamental relationship between any two equity instruments
All  Next Launch Module

Beam Global Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Beam Global's price direction in advance. Along with the technical and fundamental analysis of Beam Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Beam to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Beam Global is a strong investment it is important to analyze Beam Global's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Beam Global's future performance. For an informed investment choice regarding Beam Stock, refer to the following important reports:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Beam Global. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in consumer price index.
To learn how to invest in Beam Stock, please use our How to Invest in Beam Global guide.
You can also try the Options Analysis module to analyze and evaluate options and option chains as a potential hedge for your portfolios.
Is Electrical Components & Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Beam Global. If investors know Beam will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Beam Global listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Beam Global is measured differently than its book value, which is the value of Beam that is recorded on the company's balance sheet. Investors also form their own opinion of Beam Global's value that differs from its market value or its book value, called intrinsic value, which is Beam Global's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Beam Global's market value can be influenced by many factors that don't directly affect Beam Global's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Beam Global's value and its price as these two are different measures arrived at by different means. Investors typically determine if Beam Global is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Beam Global's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.