Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	BEEM	6.61	6.6456	6.1487	6.21	-0.33	96,219	827	6.16	6.49
2024-05-02	Q	BEEM	6.51	6.60	6.3957	6.54	0.04	30,157	322	6.24	6.73
2024-05-01	Q	BEEM	6.57	6.66	6.3201	6.50		43,671	396	6.28	6.68
2024-04-30	Q	BEEM	6.40	6.6494	6.28	6.50	0.11	99,799	520	6.28	6.54
2024-04-29	Q	BEEM	6.58	6.64	6.2705	6.39	-0.15	86,033	681	6.32	6.77
2024-04-26	Q	BEEM	6.43	6.58	6.334	6.54	0.11	66,386	487	6.00	9.99
2024-04-25	Q	BEEM	6.21	6.5899	6.15	6.43	0.10	64,125	436	4.50	6.45
2024-04-24	Q	BEEM	6.67	6.68	6.22	6.33	-0.27	75,376	553	6.26	6.73
2024-04-23	Q	BEEM	5.92	6.65	5.92	6.60	0.67	122,754	1,036	6.00	6.76
2024-04-22	Q	BEEM	6.15	6.15	5.66	5.93	-0.21	127,968	840	5.86	8.00
2024-04-19	Q	BEEM	6.36	6.51	6.05	6.14	-0.26	160,075	1,382	6.03	39.02
2024-04-18	Q	BEEM	6.56	6.82	6.14	6.40	0.20	154,661	1,248	6.32	6.79
2024-04-17	Q	BEEM	5.70	6.49	5.70	6.20	0.68	226,968	1,458	6.01	6.87
2024-04-16	Q	BEEM	5.26	5.54	5.14	5.52	0.225	104,905	773	5.55	5.85
2024-04-15	Q	BEEM	5.59	5.73	5.23	5.284	-0.306	141,760	1,025	5.30	5.48
2024-04-12	Q	BEEM	5.72	5.84	5.51	5.59	-0.16	49,557	515	5.50	5.65
2024-04-11	Q	BEEM	5.64	5.8922	5.50	5.75	0.11	105,875	852	5.70	6.82
2024-04-10	Q	BEEM	6.00	6.0521	5.46	5.64	-0.445	190,334	1,148	5.53	5.75
2024-04-09	Q	BEEM	5.96	6.12	5.75	6.085	0.165	140,192	682	5.90	6.27
2024-04-08	Q	BEEM	6.46	6.46	5.92	5.92	-0.45	182,712	1,000	5.95	6.15
2024-04-05	Q	BEEM	6.32	6.60	6.30	6.37	-0.01	76,697	551	6.37	6.58
2024-04-04	Q	BEEM	6.59	6.66	6.35	6.39	-0.13	73,227	569	6.35	7.50
2024-04-03	Q	BEEM	6.25	6.52	6.17	6.52	0.19	97,839	616	5.00	6.67
2024-04-02	Q	BEEM	6.65	6.65	6.28	6.33	-0.27	110,778	672	6.25	6.51
2024-04-01	Q	BEEM	6.80	6.9098	6.55	6.60	-0.20	101,389	799	6.56	6.69
2024-03-29	Q	BEEM	6.925	6.99	6.80	6.80	-0.12	0	0	6.80	7.10
2024-03-28	Q	BEEM	6.925	6.99	6.80	6.80	-0.12	46,397	505	6.80	7.10
2024-03-27	Q	BEEM	6.84	6.98	6.755	6.92	0.24	57,467	581	6.81	6.99
2024-03-26	Q	BEEM	6.79	6.82	6.6398	6.68	-0.04	64,521	648	6.60	6.70
2024-03-25	Q	BEEM	6.65	6.81	6.645	6.72	0.05	49,420	512	6.56	7.52
2024-03-22	Q	BEEM	6.93	6.93	6.62	6.67	-0.31	119,750	691	6.65	30.00
2024-03-21	Q	BEEM	7.15	7.2071	6.82	6.98	-0.15	63,803	604	6.90	7.00
2024-03-20	Q	BEEM	6.98	7.19	6.92	7.13	0.11	43,485	451	6.90	7.23
2024-03-19	Q	BEEM	6.79	7.06	6.75	7.02	0.15	75,945	508	6.70	7.27
2024-03-18	Q	BEEM	6.90	6.99	6.78	6.87	-0.05	51,428	425	6.83	12.80
2024-03-15	Q	BEEM	6.91	6.99	6.72	6.92	-0.04	78,838	518	6.72	7.23
2024-03-14	Q	BEEM	7.24	7.24	6.81	6.96	-0.28	66,566	583	6.87	7.37
2024-03-13	Q	BEEM	7.26	7.30	7.10	7.24	-0.03	56,022	455	7.10	7.29
2024-03-12	Q	BEEM	7.20	7.28	7.05	7.27	0.33	72,085	502	7.07	7.29
2024-03-11	Q	BEEM	7.07	7.155	6.895	6.94	-0.15	41,007	459	6.89	7.09
2024-03-08	Q	BEEM	7.06	7.27	7.03	7.09	0.15	78,173	588	7.07	7.28
2024-03-07	Q	BEEM	6.98	7.07	6.85	6.94	0.07	68,552	499	6.75	7.21
2024-03-06	Q	BEEM	6.82	7.05	6.6458	6.87	0.21	90,695	554	6.60	9.11
2024-03-05	Q	BEEM	6.75	6.88	6.61	6.66	-0.23	122,447	703	6.60	12.57
2024-03-04	Q	BEEM	7.19	7.2899	6.7601	6.89	-0.22	93,026	656	6.80	7.20
2024-03-01	Q	BEEM	6.98	7.28	6.91	7.111	0.111	85,167	745	3.00	8.00
2024-02-29	Q	BEEM	7.05	7.28	6.81	7.00	0.15	102,124	796	6.85	7.76
2024-02-28	Q	BEEM	6.80	6.935	6.71	6.85	-0.04	79,501	654	6.73	6.90
2024-02-27	Q	BEEM	7.14	7.14	6.81	6.89	-0.09	72,995	541	6.73	7.05
2024-02-26	Q	BEEM	7.03	7.15	6.86	6.98		113,909	791	3.95	7.14
2024-02-23	Q	BEEM	6.97	7.0496	6.6108	6.98	0.28	88,398	627	6.65	7.20
2024-02-22	Q	BEEM	7.20	7.226	6.635	6.70	-0.33	155,337	941	6.60	6.87
2024-02-21	Q	BEEM	7.01	7.3199	6.91	7.03	-0.06	82,555	662	6.40	7.05
2024-02-20	Q	BEEM	7.65	7.65	6.93	7.09	-0.655	178,871	1,070	6.95	7.49
2024-02-19	Q	BEEM	7.76	8.0599	7.56	7.745	-0.195	0	0	7.65	8.57
2024-02-16	Q	BEEM	7.76	8.0599	7.56	7.745	-0.195	146,431	1,102	7.65	8.57
2024-02-15	Q	BEEM	8.39	8.4784	7.86	7.94	-0.43	158,495	1,131	7.87	9.00
2024-02-14	Q	BEEM	7.69	8.38	7.63	8.37	0.83	279,282	1,520	8.21	8.40
2024-02-13	Q	BEEM	7.00	7.75	6.90	7.54	0.25	196,664	1,171	7.41	7.75
2024-02-12	Q	BEEM	7.15	7.3499	7.00	7.29	0.14	127,283	811	7.05	7.39
2024-02-09	Q	BEEM	7.51	7.5904	7.07	7.15	-0.28	145,204	919	6.81	7.41
2024-02-08	Q	BEEM	7.54	7.68	7.40	7.43	-0.07	112,549	775	6.68	7.70
2024-02-07	Q	BEEM	7.50	7.53	7.2223	7.50	0.10	92,586	775	7.17	9.94
2024-02-06	Q	BEEM	6.96	7.43	6.92	7.40	0.44	109,042	1,053	7.35	7.56
2024-02-05	Q	BEEM	7.29	7.30	6.845	6.96	-0.32	116,351	678	6.90	7.63