Beam Global Common Stockのデータ

Beam Global Common Stockの基本情報

名前 Beam Global Common Stock
ティッカー BEEM
国 United States
上場年 nan
セクター Technology

Beam Global Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.12 57.12 62.5 57.99 490200.0 57.99
2021-02-12 64.55 59.63 60.75 62.76 318900.0 62.76
2021-02-11 65.9 58.69 64.24 60.98 528100.0 60.98
2021-02-10 69.37 61.59 67.84 63.87 458400.0 63.87
2021-02-09 71.29 66.0 68.58 67.51 421000.0 67.51
2021-02-08 69.99 66.3 66.3 68.44 417000.0 68.44
2021-02-05 69.8 65.57 67.59 66.75 348900.0 66.75
2021-02-04 68.83 63.01 67.83 65.53 401800.0 65.53
2021-02-03 66.85 61.0 61.62 66.48 711600.0 66.48
2021-02-02 62.38 58.67 62.04 60.78 303800.0 60.78
2021-02-01 61.25 57.35 58.0 60.88 457300.0 60.88
2021-01-29 61.83 56.03 59.57 56.78 374200.0 56.78
2021-01-28 60.84 56.28 58.56 59.51 371200.0 59.51
2021-01-27 63.32 56.62 60.0 58.23 539100.0 58.23
2021-01-26 64.8 60.0 61.7 63.4 497800.0 63.4
2021-01-25 65.13 56.59 63.78 59.01 773400.0 59.01
2021-01-22 66.32 62.8 64.26 65.79 494900.0 65.79
2021-01-21 66.14 60.75 61.73 66.0 506000.0 66.0
2021-01-20 64.68 60.81 62.0 61.58 659600.0 61.58
2021-01-19 64.91 60.23 62.97 61.55 446800.0 61.55
2021-01-15 65.99 60.04 65.25 60.71 991700.0 60.71
2021-01-14 72.99 65.07 72.99 67.29 709600.0 67.29
2021-01-13 72.0 68.51 70.34 69.75 420200.0 69.75
2021-01-12 74.12 68.26 71.5 70.33 505100.0 70.33
2021-01-11 75.5 66.51 67.62 71.14 689100.0 71.14
2021-01-08 72.37 66.64 71.41 70.1 774200.0 70.1
2021-01-07 68.44 64.0 66.3 67.01 766300.0 67.01
2021-01-06 65.0 56.28 56.91 60.17 1285700.0 60.17
2021-01-05 58.08 50.54 52.13 55.9 850500.0 55.9
2021-01-04 72.0 49.08 71.35 55.81 2862300.0 55.81
2020-12-31 75.9 65.06 68.01 73.78 1241200.0 73.78
2020-12-30 75.44 67.25 69.0 67.95 1866300.0 67.95
2020-12-29 68.14 57.98 67.09 68.14 1143400.0 68.14
2020-12-28 69.68 58.0 58.73 65.99 1479000.0 65.99
2020-12-24 55.83 51.8 53.0 55.31 327400.0 55.31
2020-12-23 52.75 48.3 50.35 52.69 535800.0 52.69
2020-12-22 52.03 46.11 50.12 50.13 1038700.0 50.13
2020-12-21 51.87 42.3 44.73 50.4 1337000.0 50.4
2020-12-18 44.35 38.79 39.31 44.35 1379300.0 44.35
2020-12-17 40.69 37.42 39.0 39.12 488800.0 39.12
2020-12-16 39.76 35.19 37.52 39.15 692200.0 39.15
2020-12-15 38.87 33.4 33.75 38.3 761700.0 38.3
2020-12-14 36.58 33.34 35.81 33.8 388000.0 33.8
2020-12-11 36.25 32.75 33.22 34.48 536500.0 34.48
2020-12-10 34.99 32.68 33.02 34.22 332500.0 34.22
2020-12-09 36.97 33.11 36.15 34.4 830400.0 34.4
2020-12-08 37.49 32.68 34.15 37.39 956800.0 37.39
2020-12-07 33.28 29.22 29.5 32.76 687400.0 32.76
2020-12-04 29.9 28.0 28.7 29.02 606700.0 29.02
2020-12-03 32.2 27.93 31.51 28.24 732200.0 28.24
2020-12-02 29.82 26.69 27.6 29.56 691500.0 29.56
2020-12-01 35.0 29.56 35.0 30.22 817700.0 30.22
2020-11-30 35.0 31.55 34.44 34.25 898500.0 34.25
2020-11-27 35.84 32.51 33.0 35.35 989400.0 35.35
2020-11-25 32.39 30.11 30.3 31.04 770600.0 31.04
2020-11-24 35.84 30.17 35.6 32.04 2457000.0 32.04
2020-11-23 37.5 29.5 30.01 35.19 4370100.0 35.19
2020-11-20 27.48 21.8 22.34 25.3 1566900.0 25.3
2020-11-19 21.72 20.15 20.61 21.66 758300.0 21.66
2020-11-18 21.7 19.7 21.7 19.88 459400.0 19.88
2020-11-17 22.92 20.77 22.7 21.38 426400.0 21.38
2020-11-16 22.71 19.18 19.33 22.02 730900.0 22.02
2020-11-13 19.3 18.11 18.4 18.87 369300.0 18.87
2020-11-12 19.15 18.23 18.35 18.6 228800.0 18.6
2020-11-11 19.15 18.0 18.28 18.76 186200.0 18.76
2020-11-10 18.4 17.07 18.2 18.36 210600.0 18.36
2020-11-09 20.0 18.02 19.95 18.17 324200.0 18.17
2020-11-06 19.44 16.94 19.21 18.58 550600.0 18.58
2020-11-05 19.82 17.68 18.3 19.49 521600.0 19.49
2020-11-04 17.79 16.3 17.3 17.4 324000.0 17.4
2020-11-03 17.3 15.95 16.29 16.68 626300.0 16.68
2020-11-02 16.43 15.3 16.09 15.98 186000.0 15.98
2020-10-30 16.37 15.5 16.22 16.0 202700.0 16.0
2020-10-29 16.46 14.86 15.03 16.3 270900.0 16.3
2020-10-28 15.31 14.16 15.25 14.82 232000.0 14.82
2020-10-27 16.11 15.43 16.0 15.46 84500.0 15.46
2020-10-26 16.15 15.34 16.0 15.96 169400.0 15.96
2020-10-23 16.44 15.82 15.97 16.15 170100.0 16.15
2020-10-22 17.05 15.05 16.88 15.8 258500.0 15.8
2020-10-21 16.84 15.27 16.08 16.8 517900.0 16.8
2020-10-20 15.28 14.53 15.28 14.7 121600.0 14.7
2020-10-19 15.75 14.9 15.75 14.95 139900.0 14.95
2020-10-16 16.49 15.45 16.35 15.54 130300.0 15.54
2020-10-15 16.2 14.15 14.28 16.11 238100.0 16.11
2020-10-14 15.83 14.63 15.83 14.83 202100.0 14.83
2020-10-13 15.81 15.32 15.56 15.67 167600.0 15.67
2020-10-12 17.16 15.1 17.1 15.76 374200.0 15.76
2020-10-09 17.25 16.51 17.0 16.89 310000.0 16.89
2020-10-08 17.18 16.0 16.72 16.36 224100.0 16.36
2020-10-07 17.28 16.02 17.0 16.49 451500.0 16.49
2020-10-06 17.79 14.99 17.65 15.37 753600.0 15.37
2020-10-05 17.49 15.1 15.22 17.44 944900.0 17.44
2020-10-02 15.0 12.56 12.74 14.99 949500.0 14.99
2020-10-01 12.9 12.15 12.57 12.47 211500.0 12.47
2020-09-30 12.27 11.53 12.13 12.16 202400.0 12.16
2020-09-29 12.17 11.34 12.15 11.7 123900.0 11.7
2020-09-28 12.18 11.62 11.73 11.88 109100.0 11.88
2020-09-25 11.69 11.0 11.13 11.5 116500.0 11.5
2020-09-24 11.69 10.53 11.32 11.2 145300.0 11.2
2020-09-23 12.4 10.85 12.24 10.92 293300.0 10.92
2020-09-22 12.79 12.03 12.79 12.24 128400.0 12.24
2020-09-21 12.85 11.8 12.67 12.76 207500.0 12.76
2020-09-18 13.31 12.0 12.84 12.93 187400.0 12.93
2020-09-17 13.91 12.72 13.63 12.83 206100.0 12.83
2020-09-16 14.35 13.44 14.28 14.01 196600.0 14.01
2020-09-15 14.8 12.1 12.55 14.1 409500.0 14.1
2020-09-14 12.48 11.93 12.0 12.11 118100.0 12.11
2020-08-17 13.21 12.4 13.04 12.55 150400.0 12.55
2020-08-14 13.1 12.51 13.0 12.96 161600.0 12.96
2020-08-13 13.34 12.58 12.93 13.0 147800.0 13.0
2020-08-12 12.97 12.25 12.25 12.77 103100.0 12.77
2020-08-11 13.69 12.23 13.36 12.32 173300.0 12.32
2020-08-10 13.5 12.35 12.93 13.35 158700.0 13.35
2020-08-07 14.1 12.13 13.41 12.71 359500.0 12.71
2020-08-06 14.41 13.31 14.2 13.49 168400.0 13.49
2020-08-05 14.67 14.04 14.6 14.23 100000.0 14.23
2020-08-04 15.31 14.18 14.8 14.62 192000.0 14.62
2020-08-03 15.5 14.26 14.59 14.7 343000.0 14.7
2020-07-31 14.69 13.6 14.46 14.18 167600.0 14.18
2020-07-30 14.87 13.55 13.55 14.42 415900.0 14.42
2020-07-29 13.95 12.5 13.02 13.6 440400.0 13.6
2020-07-28 14.51 12.03 14.3 12.84 404400.0 12.84
2020-07-27 15.24 13.72 15.0 14.41 244700.0 14.41
2020-07-24 15.98 14.25 14.86 14.82 396100.0 14.82
2020-07-23 15.47 13.01 13.22 15.31 717300.0 15.31
2020-07-22 14.0 13.1 13.68 13.31 222700.0 13.31
2020-07-21 14.06 12.85 13.5 13.24 316000.0 13.24
2020-07-20 13.9 12.4 12.54 13.35 428900.0 13.35
2020-07-17 13.88 12.01 12.5 12.39 733400.0 12.39
2020-07-16 12.42 11.48 11.73 11.6 167800.0 11.6
2020-07-15 12.0 10.86 11.05 11.99 256800.0 11.99
2020-07-14 11.17 10.01 10.35 10.99 143800.0 10.99
2020-07-13 11.99 9.85 11.75 9.97 316000.0 9.97
2020-07-10 12.1 10.69 11.96 11.59 182900.0 11.59
2020-07-09 12.4 11.09 11.96 12.15 329100.0 12.15
2020-07-08 12.3 10.25 10.4 12.21 820100.0 12.21
2020-07-07 10.55 9.55 10.18 10.09 240700.0 10.09
2020-07-06 10.48 8.6 8.75 9.99 488500.0 9.99
2020-07-02 8.68 8.2 8.37 8.65 395300.0 8.65
2020-07-01 9.92 9.08 9.92 9.27 95300.0 9.27
2020-06-30 10.77 9.26 10.0 9.97 331700.0 9.97
2020-06-29 9.43 8.5 8.75 8.76 104600.0 8.76
2020-06-26 8.77 8.19 8.64 8.77 67000.0 8.77
2020-06-25 8.7 8.25 8.5 8.48 65800.0 8.48
2020-06-24 8.6 8.15 8.53 8.26 56000.0 8.26
2020-06-23 8.75 6.93 6.93 8.45 238000.0 8.45
2020-06-22 7.01 6.73 6.9 6.95 21300.0 6.95
2020-06-19 7.18 6.85 7.05 6.91 60900.0 6.91
2020-06-18 7.38 6.89 7.35 6.96 57000.0 6.96
2020-06-17 8.22 7.35 7.79 7.35 30400.0 7.35
2020-06-16 8.65 7.75 8.65 7.9 40200.0 7.9
2020-06-15 7.7 7.38 7.38 7.68 57500.0 7.68
2020-06-12 7.94 7.37 7.94 7.69 52100.0 7.69
2020-06-11 8.12 7.58 8.0 7.68 45100.0 7.68
2020-06-10 8.44 8.1 8.39 8.11 20200.0 8.11
2020-06-09 8.69 8.0 8.1 8.42 28700.0 8.42
2020-06-08 8.5 8.01 8.4 8.01 37500.0 8.01
2020-06-05 8.5 7.87 8.2 8.44 59800.0 8.44
2020-06-04 8.2 7.81 8.06 8.15 21900.0 8.15
2020-06-03 8.46 8.05 8.3 8.05 16000.0 8.05
2020-06-02 8.5 8.0 8.2 8.18 12400.0 8.18
2020-06-01 8.39 7.74 8.07 8.21 20200.0 8.21
2020-05-29 8.46 7.7 8.21 7.98 40900.0 7.98
2020-05-28 8.72 8.2 8.7 8.2 26000.0 8.2
2020-05-27 9.04 8.35 9.04 8.7 24900.0 8.7
2020-05-26 9.26 8.61 9.09 8.85 37300.0 8.85
2020-05-22 9.23 8.62 9.06 9.06 42100.0 9.06
2020-05-21 9.33 8.85 9.01 8.96 39100.0 8.96
2020-05-20 9.44 8.5 8.64 9.3 50800.0 9.3
2020-05-19 8.95 8.35 8.87 8.56 34300.0 8.56
2020-05-18 8.95 8.23 8.3 8.46 65400.0 8.46
2020-05-15 8.42 7.58 8.0 8.07 57100.0 8.07
2020-05-14 8.0 7.5 7.75 8.0 20000.0 8.0
2020-05-13 8.29 7.59 8.11 7.7 47500.0 7.7
2020-05-12 8.39 7.44 8.13 8.11 116000.0 8.11
2020-05-11 8.29 7.87 7.87 7.87 30100.0 7.87
2020-05-08 8.39 7.81 7.82 7.87 57700.0 7.87
2020-05-07 7.95 7.56 7.6 7.7 23600.0 7.7
2020-05-06 7.69 7.45 7.69 7.59 14700.0 7.59
2020-05-05 8.09 7.5 7.81 7.73 25600.0 7.73
2020-05-04 7.98 6.94 7.79 7.48 56800.0 7.48
2020-05-01 8.02 7.23 8.02 7.23 39200.0 7.23
2020-04-30 8.12 7.26 7.57 8.05 85900.0 8.05
2020-04-29 7.73 7.25 7.38 7.41 15400.0 7.41
2020-04-28 7.76 6.84 7.52 7.11 75400.0 7.11
2020-04-27 7.61 7.24 7.27 7.49 23800.0 7.49
2020-04-24 7.49 6.66 7.46 7.37 52300.0 7.37
2020-04-23 7.95 7.25 7.95 7.43 85700.0 7.43
2020-04-22 8.0 6.65 6.65 7.81 87500.0 7.81
2020-04-21 7.02 6.57 6.67 6.76 15400.0 6.76
2020-04-20 7.63 6.57 7.14 6.9 69800.0 6.9
2020-04-17 7.14 6.75 6.78 7.14 39100.0 7.14
2020-04-16 6.94 6.55 6.86 6.55 43400.0 6.55
2020-04-15 6.95 6.54 6.71 6.73 63100.0 6.73
2020-04-14 7.24 6.4 7.24 6.9 94100.0 6.9
2020-04-13 6.88 6.5 6.56 6.72 33100.0 6.72
2020-04-09 6.93 6.5 6.69 6.55 44700.0 6.55
2020-04-08 7.04 6.31 6.96 6.38 59600.0 6.38
2020-04-07 7.83 6.61 7.83 6.81 140000.0 6.81
2020-04-06 7.7 7.11 7.47 7.44 34200.0 7.44
2020-04-03 7.66 6.74 7.1 7.12 25700.0 7.12
2020-04-02 7.46 6.96 7.16 6.96 37300.0 6.96
2020-04-01 7.65 6.72 7.28 7.34 56100.0 7.34
2020-03-31 8.6 7.5 8.29 7.59 78400.0 7.59
2020-03-30 8.45 7.86 8.06 7.9 38500.0 7.9
2020-03-27 8.47 7.6 8.3 8.18 29900.0 8.18
2020-03-26 8.89 7.5 8.38 8.24 57000.0 8.24
2020-03-25 8.7 7.65 8.02 8.0 54200.0 8.0
2020-03-24 8.46 7.01 7.76 7.75 47500.0 7.75
2020-03-23 7.52 6.55 6.84 7.13 33400.0 7.13
2020-03-20 8.5 6.81 7.35 6.81 83000.0 6.81
2020-03-19 7.5 6.09 6.44 6.91 69000.0 6.91
2020-03-18 7.35 6.12 7.25 6.35 127800.0 6.35
2020-03-17 7.86 6.96 7.04 7.46 54800.0 7.46
2020-03-16 7.63 6.87 7.0 7.0 103000.0 7.0