Beam Global Stock Price History

BEEM Stock  USD 1.84  0.06  3.16%   
Below is the normalized historical share price chart for Beam Global extending back to May 03, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Beam Global stands at 1.84, as last reported on the 9th of December, with the highest price reaching 1.92 and the lowest price hitting 1.81 during the day.
IPO Date
30th of April 2010
200 Day MA
2.1606
50 Day MA
2.5228
Beta
1.536
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Beam Stock, it is important to understand the factors that can impact its price. Beam Global secures Sharpe Ratio (or Efficiency) of -0.0404, which signifies that the company had a -0.0404 % return per unit of standard deviation over the last 3 months. Beam Global exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Beam Global's risk adjusted performance of (0.02), and Mean Deviation of 4.5 to double-check the risk estimate we provide.
At this time, Beam Global's Total Stockholder Equity is very stable compared to the past year. As of the 9th of December 2025, Common Stock Shares Outstanding is likely to grow to about 15.4 M, while Common Stock is likely to drop about 14.2 K. . As of the 9th of December 2025, Price To Sales Ratio is likely to drop to 0.89. In addition to that, Price Earnings Ratio is likely to drop to -4.31. Beam Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0404

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsBEEM
Based on monthly moving average Beam Global is not performing at its full potential. However, 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 Beam Global to a well-diversified portfolio.
Price Book
1.3633
Enterprise Value Ebitda
(4.57)
Price Sales
1.2655
Shares Float
18.3 M
Wall Street Target Price
3.25

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 PriceOctober 14, 20253.88
Lowest PriceNovember 25, 20251.68

Beam Global December 9, 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(0.55)
Beam Global Price Rate Of Daily Change 0.97 
Beam Global Accumulation Distribution 11,531 
Beam Global Price Action Indicator(0.05)

Beam Global December 9, 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, Sep 10, 2025 and Tue, Dec 9, 2025 has a statistical range of 2.2 with a coefficient of variation of 22.24. The prices are distributed with arithmetic mean of 2.53. The median price for the last 90 days is 2.57. The company had 1:50 stock split on 16th of April 2019. Beam Global issued dividends on 2019-04-16.
OpenHighLowCloseVolume
12/08/2025
 1.90  1.92  1.81  1.84  201,269 
12/05/2025
 1.99  1.99  1.86  1.90  158,353 
12/04/2025 1.95  2.01  1.86  1.98  319,280 
12/03/2025
 1.86  1.95  1.81  1.94  130,213 
12/02/2025
 1.80  1.88  1.78  1.83  171,661 
12/01/2025
 1.85  1.87  1.78  1.78  104,253 
11/28/2025
 1.85  1.89  1.83  1.89  145,000 
11/26/2025
 1.67  1.82  1.65  1.81  180,674 
11/25/2025
 1.75  1.76  1.65  1.68  241,746 
11/24/2025
 1.71  1.76  1.70  1.73  219,752 
11/21/2025 1.70  1.74  1.64  1.72  236,811 
11/20/2025
 1.84  1.90  1.68  1.69  276,400 
11/19/2025
 1.80  1.89  1.78  1.79  173,804 
11/18/2025 1.79  1.87  1.77  1.81  188,808 
11/17/2025
 1.65  1.90  1.61  1.83  467,048 
11/14/2025 1.76  1.86  1.69  1.82  483,411 
11/13/2025 1.88  1.90  1.81  1.81  390,652 
11/12/2025 2.23  2.25  1.72  1.86  6,116,145 
11/11/2025
 2.31  2.33  2.05  2.14  287,521 
11/10/2025
 2.35  2.40  2.26  2.31  199,194 
11/07/2025
 2.19  2.29  2.10  2.28  157,178 
11/06/2025 2.33  2.36  2.20  2.22  178,096 
11/05/2025
 2.25  2.35  2.23  2.33  166,450 
11/04/2025 2.42  2.46  2.24  2.26  310,174 
11/03/2025 2.58  2.59  2.44  2.46  246,375 
10/31/2025
 2.62  2.69  2.51  2.60  309,537 
10/30/2025
 2.67  2.74  2.57  2.58  189,551 
10/29/2025
 2.85  2.89  2.59  2.74  788,987 
10/28/2025
 2.89  2.97  2.82  2.85  156,416 
10/27/2025
 3.05  3.05  2.86  2.89  243,852 
10/24/2025
 3.02  3.09  2.91  3.01  376,799 
10/23/2025
 2.88  2.93  2.79  2.87  242,936 
10/22/2025
 2.98  3.01  2.67  2.81  576,325 
10/21/2025
 3.02  3.10  2.92  2.96  242,553 
10/20/2025 3.04  3.19  3.01  3.05  314,140 
10/17/2025
 3.14  3.22  2.85  2.99  428,018 
10/16/2025
 3.72  3.74  3.07  3.16  822,467 
10/15/2025
 4.04  4.04  3.45  3.65  1,022,181 
10/14/2025
 3.69  4.01  3.51  3.88  574,353 
10/13/2025
 3.54  3.79  3.52  3.74  505,847 
10/10/2025
 3.40  3.74  3.24  3.38  1,106,716 
10/09/2025
 3.35  3.42  3.22  3.34  280,176 
10/08/2025 3.30  3.48  3.22  3.35  318,747 
10/07/2025
 3.48  3.52  3.18  3.23  634,020 
10/06/2025
 3.01  3.44  2.94  3.41  1,368,796 
10/03/2025
 2.95  3.05  2.90  2.98  780,500 
10/02/2025 2.88  2.94  2.82  2.91  350,834 
10/01/2025
 2.86  2.96  2.83  2.88  424,200 
09/30/2025
 2.67  2.90  2.64  2.88  1,449,249 
09/29/2025
 2.59  2.66  2.47  2.56  349,400 
09/26/2025
 2.62  2.75  2.56  2.57  249,987 
09/25/2025
 2.75  2.79  2.61  2.65  330,866 
09/24/2025
 2.68  2.87  2.67  2.84  471,268 
09/23/2025
 2.99  3.06  2.62  2.62  886,910 
09/22/2025
 2.64  3.01  2.63  2.92  1,385,783 
09/19/2025
 2.77  2.87  2.61  2.75  1,543,061 
09/18/2025
 2.99  3.22  2.77  3.04  29,213,300 
09/17/2025 2.52  2.66  2.52  2.53  246,925 
09/16/2025
 2.40  2.58  2.39  2.52  171,300 
09/15/2025
 2.39  2.48  2.29  2.44  236,900 
09/12/2025
 2.40  2.42  2.25  2.35  225,958 

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
Last ReportedProjected for Next Year
Common Stock Shares Outstanding14.6 M15.4 M
Net Loss-17.7 M-16.8 M

Beam Global Quarterly Net Working Capital

10.85 Million

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 Equity Search Now

   

Equity Search

Search for actively traded equities including funds and ETFs from over 30 global markets
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 income.
To learn how to invest in Beam Stock, please use our How to Invest in Beam Global guide.
You can also try the Latest Portfolios module to quick portfolio dashboard that showcases your latest 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.
Earnings Share
(1.85)
Revenue Per Share
1.757
Quarterly Revenue Growth
(0.50)
Return On Assets
(0.22)
Return On Equity
(0.80)
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.