Beam Global (BEEM) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -7.6%
- 3M
- -18.2%
- YTD
- -25.3%
- 1Y
- -30.1%
- 3Y
- -50.6%
- 5Y
- -48.2%
Loading 10-year price history...
BEEM Historical Performance
BEEM Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +15.1%
- 2011 annual price return
- -45.0%
- 2012 annual price return
- -26.1%
- 2013 annual price return
- +2.9%
- 2014 annual price return
- -17.6%
- 2015 annual price return
- -7.1%
- 2016 annual price return
- +10.8%
- 2017 annual price return
- +3.4%
- 2018 annual price return
- +25.8%
- 2019 annual price return
- -50.9%
- 2020 annual price return
- +1514.4%
- 2021 annual price return
- -66.7%
- 2022 annual price return
- -13.4%
- 2023 annual price return
- -57.0%
- 2024 annual price return
- -52.4%
- 2025 annual price return
- -58.0%
- 2026 annual price return
- +0.6%
BEEM Stock Price Trajectory (2010–2026)
As of July 8, 2026, Beam Global (BEEM) trades at $1.21, representing a -30.1% return over the past year. The stock has delivered a -96.3% total return over five years (-48.2% 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 -98.4%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers AMRC (+58.6% 1Y), CBAT (-56.9% 1Y), and NRGV (+344.6% 1Y), BEEM has underperformed the peer group average. Compare BEEM vs AMRC →
BEEM Historical Price Data · from 2010
Rows 1–50 of 4,070| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.25 | 1.30 | 1.19 | 1.21 | 383K | -6.20% |
| 2026-07-06 | 1.28 | 1.33 | 1.28 | 1.29 | 409K | 0.00% |
| 2026-07-02 | 1.30 | 1.35 | 1.28 | 1.29 | 384K | 0.00% |
| 2026-07-01 | 1.28 | 1.31 | 1.27 | 1.29 | 210K | -0.77% |
| 2026-06-30 | 1.24 | 1.30 | 1.23 | 1.30 | 417K | +5.69% |
| 2026-06-29 | 1.20 | 1.25 | 1.19 | 1.23 | 344K | +0.82% |
| 2026-06-26 | 1.20 | 1.22 | 1.16 | 1.22 | 0 | +1.67% |
| 2026-06-25 | 1.29 | 1.32 | 1.20 | 1.20 | 416K | -1.64% |
| 2026-06-24 | 1.32 | 1.34 | 1.20 | 1.22 | 812K | -9.96% |
| 2026-06-23 | 1.35 | 1.41 | 1.34 | 1.35 | 601K | -2.52% |
| 2026-06-22 | 1.32 | 1.44 | 1.29 | 1.39 | 1.02M | +1.46% |
| 2026-06-18 | 1.27 | 1.41 | 1.27 | 1.37 | 1.81M | +6.18% |
| 2026-06-17 | 1.31 | 1.41 | 1.28 | 1.29 | 2.77M | -2.25% |
| 2026-06-16 | 1.47 | 1.48 | 1.21 | 1.32 | 55.05M | +11.86% |
| 2026-06-15 | 1.20 | 1.25 | 1.17 | 1.18 | 470K | +2.61% |
| 2026-06-12 | 1.19 | 1.20 | 1.15 | 1.15 | 428K | -0.86% |
| 2026-06-11 | 1.14 | 1.19 | 1.10 | 1.16 | 502K | +4.50% |
| 2026-06-10 | 1.21 | 1.23 | 1.11 | 1.11 | 702K | -9.02% |
| 2026-06-09 | 1.31 | 1.33 | 1.19 | 1.22 | 805K | -6.87% |
| 2026-06-08 | 1.33 | 1.34 | 1.31 | 1.31 | 194K | 0.00% |
| 2026-06-05 | 1.39 | 1.39 | 1.27 | 1.31 | 818K | -7.75% |
| 2026-06-04 | 1.41 | 1.46 | 1.41 | 1.42 | 314K | 0.00% |
| 2026-06-03 | 1.50 | 1.51 | 1.41 | 1.42 | 484K | -5.33% |
| 2026-06-02 | 1.51 | 1.54 | 1.48 | 1.50 | 351K | -1.32% |
| 2026-06-01 | 1.55 | 1.64 | 1.51 | 1.52 | 631K | 0.00% |
| 2026-05-29 | 1.50 | 1.53 | 1.46 | 1.52 | 483K | +2.01% |
| 2026-05-28 | 1.47 | 1.54 | 1.45 | 1.49 | 578K | +2.05% |
| 2026-05-27 | 1.46 | 1.50 | 1.42 | 1.46 | 307K | +2.10% |
| 2026-05-26 | 1.46 | 1.52 | 1.42 | 1.43 | 550K | 0.00% |
| 2026-05-22 | 1.45 | 1.48 | 1.39 | 1.43 | 0 | -2.05% |
| 2026-05-21 | 1.43 | 1.46 | 1.40 | 1.46 | 331K | +2.82% |
| 2026-05-20 | 1.42 | 1.44 | 1.32 | 1.42 | 478K | +1.43% |
| 2026-05-19 | 1.41 | 1.43 | 1.40 | 1.40 | 428K | -2.10% |
| 2026-05-18 | 1.60 | 1.60 | 1.42 | 1.43 | 986K | -17.34% |
| 2026-05-15 | 1.80 | 1.84 | 1.73 | 1.73 | 419K | -6.49% |
| 2026-05-14 | 1.83 | 1.91 | 1.78 | 1.85 | 389K | 0.00% |
| 2026-05-13 | 1.67 | 1.88 | 1.58 | 1.85 | 1.05M | +9.47% |
| 2026-05-12 | 1.80 | 1.82 | 1.67 | 1.69 | 762K | -6.11% |
| 2026-05-11 | 1.82 | 1.87 | 1.78 | 1.80 | 363K | -3.23% |
| 2026-05-08 | 1.92 | 1.92 | 1.81 | 1.86 | 498K | -1.59% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BEEM — Frequently Asked Questions
Quick answers to the most common questions about buying BEEM stock.
How has BEEM stock performed recently?
BEEM declined -30.1% over the past year, below its 5-year annualized CAGR of -48.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -30.1% places the stock further from 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 2010-2026, downloadable in CSV format.