Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BEEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.56 | 0.23 | 6.91% | 3.24 | 3.69 | 3.24 | 76,131 |
| Jun 13 2024 | 3.33 | -0.28 | -7.76% | 3.61 | 3.61 | 3.33 | 110,268 |
| Jun 12 2024 | 3.61 | -0.06 | -1.63% | 3.57 | 3.70 | 3.53 | 68,105 |
| Jun 11 2024 | 3.67 | -0.04 | -1.08% | 3.56 | 3.70 | 3.44 | 64,284 |
| Jun 10 2024 | 3.71 | 0.39 | 11.75% | 3.38 | 3.80 | 3.36 | 128,703 |
| Jun 07 2024 | 3.32 | 0.08 | 2.47% | 3.26 | 3.32 | 3.13 | 25,193 |
| Jun 06 2024 | 3.24 | -0.14 | -4.14% | 3.41 | 3.41 | 3.24 | 11,460 |
| Jun 05 2024 | 3.38 | -0.02 | -0.59% | 3.42 | 3.42 | 3.26 | 95,319 |
| Jun 04 2024 | 3.40 | -0.09 | -2.58% | 3.49 | 3.49 | 3.40 | 20,708 |
| Jun 03 2024 | 3.49 | 0.11 | 3.25% | 3.31 | 3.50 | 3.24 | 71,421 |
| May 31 2024 | 3.38 | -0.04 | -1.17% | 3.43 | 3.43 | 3.35 | 29,279 |
| May 30 2024 | 3.42 | -0.02 | -0.58% | 3.44 | 3.49 | 3.305 | 123,726 |
| May 29 2024 | 3.44 | 0.04 | 1.18% | 3.40 | 3.47 | 3.2829 | 85,372 |
| May 28 2024 | 3.40 | -0.02 | -0.58% | 3.47 | 3.47 | 3.36 | 29,743 |
| May 24 2024 | 3.42 | -0.10 | -2.84% | 3.49 | 3.50 | 3.40 | 70,087 |
| May 23 2024 | 3.52 | -0.03 | -0.85% | 3.45 | 3.55 | 3.45 | 21,399 |
| May 22 2024 | 3.55 | -0.05 | -1.39% | 3.59 | 3.625 | 3.50 | 60,554 |
| May 21 2024 | 3.60 | 0.08 | 2.27% | 3.55 | 3.60 | 3.55 | 35,893 |
| May 20 2024 | 3.52 | 0.02 | 0.57% | 3.50 | 3.525 | 3.43 | 43,114 |
| May 17 2024 | 3.50 | -0.10 | -2.78% | 3.51 | 3.57 | 3.45 | 16,941 |
| May 16 2024 | 3.60 | 0.05 | 1.41% | 3.56 | 3.62 | 3.51 | 13,375 |
| May 15 2024 | 3.55 | -0.05 | -1.39% | 3.54 | 3.65 | 3.51 | 17,150 |
| May 14 2024 | 3.60 | 0.07 | 1.98% | 3.54 | 3.65 | 3.46 | 26,553 |
| May 13 2024 | 3.53 | 0.02 | 0.57% | 3.51 | 3.63 | 3.45 | 14,731 |
| May 10 2024 | 3.51 | -0.08 | -2.23% | 3.5464 | 3.66 | 3.50 | 14,526 |
| May 09 2024 | 3.59 | 0.09 | 2.57% | 3.50 | 3.68 | 3.50 | 20,628 |
| May 08 2024 | 3.50 | -0.02 | -0.57% | 3.58 | 3.58 | 3.50 | 30,284 |
| May 07 2024 | 3.52 | -0.04 | -1.12% | 3.57 | 3.70 | 3.50 | 41,470 |
| May 06 2024 | 3.56 | 0.05 | 1.42% | 3.54 | 3.70 | 3.50 | 44,500 |
| May 03 2024 | 3.51 | -0.01 | -0.28% | 3.56 | 3.616 | 3.50 | 10,213 |
| May 02 2024 | 3.52 | -0.02 | -0.56% | 3.5505 | 3.575 | 3.50 | 11,570 |
| May 01 2024 | 3.54 | -0.05 | -1.39% | 3.54 | 3.62 | 3.5001 | 17,365 |
| Apr 30 2024 | 3.59 | 0.04 | 1.13% | 3.55 | 3.70 | 3.50 | 10,005 |
| Apr 29 2024 | 3.55 | -0.02 | -0.56% | 3.59 | 3.645 | 3.55 | 10,672 |
| Apr 26 2024 | 3.57 | -0.02 | -0.56% | 3.55 | 3.65 | 3.55 | 9,266 |
| Apr 25 2024 | 3.59 | 0.11 | 3.16% | 3.56 | 3.60 | 3.50 | 3,785 |
| Apr 24 2024 | 3.48 | -0.02 | -0.57% | 3.50 | 3.6999 | 3.45 | 22,216 |
| Apr 23 2024 | 3.50 | -0.02 | -0.57% | 3.54 | 3.70 | 3.46 | 20,415 |
| Apr 22 2024 | 3.52 | 0.26 | 7.81% | 3.31 | 3.65 | 3.2762 | 31,628 |
| Apr 19 2024 | 3.265 | -0.13 | -3.69% | 3.37 | 3.59 | 3.20 | 83,174 |
| Apr 18 2024 | 3.39 | -0.05 | -1.45% | 3.45 | 3.66 | 2.75 | 113,896 |
| Apr 17 2024 | 3.44 | -0.06 | -1.71% | 3.52 | 3.52 | 3.40 | 29,898 |
| Apr 16 2024 | 3.50 | -0.15 | -4.11% | 3.60 | 3.60 | 3.45 | 17,038 |
| Apr 15 2024 | 3.65 | 0.01 | 0.27% | 3.75 | 3.77 | 3.65 | 35,376 |
| Apr 12 2024 | 3.64 | -0.08 | -2.15% | 3.75 | 3.75 | 3.60 | 25,027 |
| Apr 11 2024 | 3.72 | 0.06 | 1.64% | 3.71 | 3.75 | 3.675 | 21,789 |
| Apr 10 2024 | 3.66 | -0.11 | -2.92% | 3.70 | 3.83 | 3.66 | 13,700 |
| Apr 09 2024 | 3.77 | 0.02 | 0.53% | 3.77 | 3.81 | 3.74 | 13,983 |
| Apr 08 2024 | 3.75 | -0.01 | -0.27% | 3.77 | 3.85 | 3.69 | 13,899 |
| Apr 05 2024 | 3.76 | 0.09 | 2.45% | 3.83 | 3.83 | 3.67 | 26,572 |
| Apr 04 2024 | 3.67 | -0.06 | -1.61% | 3.72 | 3.83 | 3.67 | 34,332 |
| Apr 03 2024 | 3.73 | -0.05 | -1.32% | 3.76 | 3.80 | 3.70 | 10,338 |
| Apr 02 2024 | 3.78 | 0.10 | 2.72% | 3.65 | 3.79 | 3.635 | 30,263 |
| Apr 01 2024 | 3.68 | 0.03 | 0.82% | 3.71 | 3.71 | 3.60 | 1,790 |
| Mar 28 2024 | 3.65 | 0.00 | 0.00% | 3.675 | 3.7175 | 3.645 | 3,714 |
| Mar 27 2024 | 3.65 | 0.00 | 0.00% | 3.51 | 3.71 | 3.51 | 15,355 |
| Mar 26 2024 | 3.65 | 0.06 | 1.67% | 3.58 | 3.6999 | 3.58 | 10,539 |
| Mar 25 2024 | 3.59 | -0.11 | -2.97% | 3.67 | 3.7099 | 3.55 | 18,681 |
| Mar 22 2024 | 3.70 | 0.15 | 4.23% | 3.71 | 3.71 | 3.50 | 26,345 |
| Mar 21 2024 | 3.55 | 0.24 | 7.25% | 3.34 | 3.70 | 3.34 | 39,935 |
| Mar 20 2024 | 3.31 | -0.04 | -1.19% | 3.39 | 3.49 | 3.28 | 24,015 |
| Mar 19 2024 | 3.35 | -0.30 | -8.22% | 3.56 | 3.62 | 3.35 | 30,418 |
