Beam Global Common Stockのデータ
- Home
- Beam Global Common Stockの株価データ
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 |