Register to chat with like-minded investors on our interactive forums.
BEAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 2.04 | 0.04 | 2.00% | 2.04 | 2.1004 | 2.00 | 28,821 |
| Apr 22 2024 | 2.00 | 0.07 | 3.63% | 1.90 | 2.06 | 1.90 | 35,552 |
| Apr 19 2024 | 1.93 | -0.16 | -7.66% | 2.16 | 2.16 | 1.93 | 79,492 |
| Apr 18 2024 | 2.09 | -0.07 | -3.24% | 2.17 | 2.2005 | 2.05 | 42,259 |
| Apr 17 2024 | 2.16 | 0.36 | 20.00% | 1.70 | 2.25 | 1.70 | 272,746 |
| Apr 16 2024 | 1.80 | -0.04 | -2.17% | 1.83 | 1.87 | 1.70 | 72,959 |
| Apr 15 2024 | 1.84 | -0.11 | -5.64% | 1.90 | 1.98 | 1.84 | 120,655 |
| Apr 12 2024 | 1.95 | -0.06 | -2.99% | 2.10 | 2.10 | 1.93 | 96,947 |
| Apr 11 2024 | 2.01 | -0.03 | -1.47% | 2.04 | 2.05 | 1.9902 | 53,589 |
| Apr 10 2024 | 2.04 | -0.11 | -4.90% | 2.09 | 2.1897 | 2.00 | 69,671 |
| Apr 09 2024 | 2.145 | -0.01 | -0.23% | 2.18 | 2.22 | 2.07 | 178,209 |
| Apr 08 2024 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 2.06 | 24,053 |
| Apr 05 2024 | 2.13 | 0.01 | 0.47% | 2.15 | 2.17 | 2.09 | 23,146 |
| Apr 04 2024 | 2.12 | 0.03 | 1.44% | 2.09 | 2.16 | 2.05 | 58,804 |
| Apr 03 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.15 | 2.09 | 21,550 |
| Apr 02 2024 | 2.09 | -0.10 | -4.57% | 2.15 | 2.1562 | 2.07 | 29,034 |
| Apr 01 2024 | 2.19 | 0.01 | 0.46% | 2.22 | 2.25 | 2.1108 | 37,974 |
| Mar 28 2024 | 2.18 | -0.04 | -1.80% | 2.22 | 2.24 | 2.17 | 30,904 |
| Mar 27 2024 | 2.22 | 0.04 | 1.83% | 2.21 | 2.31 | 2.1424 | 81,519 |
| Mar 26 2024 | 2.18 | -0.02 | -0.91% | 2.24 | 2.24 | 2.13 | 68,189 |
| Mar 25 2024 | 2.20 | 0.06 | 2.80% | 2.05 | 2.25 | 2.05 | 53,690 |
| Mar 22 2024 | 2.14 | -0.17 | -7.36% | 2.37 | 2.37 | 2.0025 | 399,063 |
| Mar 21 2024 | 2.31 | 0.11 | 5.00% | 2.18 | 2.31 | 2.10 | 161,475 |
| Mar 20 2024 | 2.20 | -0.11 | -4.76% | 2.28 | 2.40 | 2.20 | 84,174 |
| Mar 19 2024 | 2.31 | -0.01 | -0.43% | 2.31 | 2.5093 | 2.29 | 90,732 |
| Mar 18 2024 | 2.32 | -0.09 | -3.73% | 2.37 | 2.45 | 2.26 | 137,766 |
| Mar 15 2024 | 2.41 | 0.10 | 4.33% | 2.30 | 2.55 | 2.27 | 156,331 |
| Mar 14 2024 | 2.31 | 0.02 | 0.87% | 2.36 | 2.36 | 2.11 | 136,061 |
| Mar 13 2024 | 2.29 | -0.03 | -1.29% | 2.26 | 2.4404 | 2.25 | 172,490 |
| Mar 12 2024 | 2.32 | 0.05 | 2.20% | 2.42 | 2.70 | 2.26 | 420,956 |
| Mar 11 2024 | 2.27 | 0.28 | 14.07% | 2.02 | 2.27 | 2.001 | 200,906 |
| Mar 08 2024 | 1.99 | -0.06 | -2.93% | 2.10 | 2.275 | 1.99 | 477,578 |
| Mar 07 2024 | 2.05 | 0.43 | 26.54% | 1.68 | 2.3444 | 1.44 | 2,439,342 |
| Mar 06 2024 | 1.62 | 0.03 | 1.89% | 1.58 | 1.63 | 1.52 | 39,929 |
| Mar 05 2024 | 1.59 | -0.09 | -5.36% | 1.65 | 1.65 | 1.55 | 55,080 |
| Mar 04 2024 | 1.68 | 0.10 | 6.33% | 1.66 | 1.68 | 1.5866 | 64,471 |
| Mar 01 2024 | 1.58 | 0.12 | 8.22% | 1.48 | 1.62 | 1.43 | 91,003 |
| Feb 29 2024 | 1.46 | 0.01 | 0.69% | 1.46 | 1.50 | 1.4219 | 53,194 |
| Feb 28 2024 | 1.45 | 0.06 | 4.32% | 1.45 | 1.46 | 1.395 | 73,234 |
| Feb 27 2024 | 1.39 | -0.03 | -2.11% | 1.47 | 1.474 | 1.35 | 69,456 |
| Feb 26 2024 | 1.42 | -0.17 | -10.69% | 1.64 | 1.64 | 1.40 | 128,942 |
| Feb 23 2024 | 1.59 | 0.04 | 2.58% | 1.53 | 1.65 | 1.53 | 59,437 |
| Feb 22 2024 | 1.55 | -0.04 | -2.52% | 1.59 | 1.66 | 1.52 | 64,086 |
| Feb 21 2024 | 1.59 | -0.07 | -4.22% | 1.66 | 1.6801 | 1.52 | 38,788 |
| Feb 20 2024 | 1.66 | -0.01 | -0.60% | 1.67 | 1.73 | 1.59 | 53,989 |
| Feb 16 2024 | 1.67 | -0.13 | -7.22% | 1.78 | 1.8499 | 1.66 | 94,675 |
| Feb 15 2024 | 1.80 | -0.02 | -1.10% | 1.83 | 1.8703 | 1.78 | 71,178 |
| Feb 14 2024 | 1.82 | 0.01 | 0.55% | 1.81 | 1.8967 | 1.80 | 23,070 |
| Feb 13 2024 | 1.81 | -0.05 | -2.69% | 1.82 | 1.88 | 1.81 | 24,208 |
| Feb 12 2024 | 1.86 | 0.05 | 2.76% | 1.89 | 1.92 | 1.82 | 53,416 |
| Feb 09 2024 | 1.81 | 0.02 | 1.12% | 1.78 | 1.83 | 1.78 | 48,053 |
| Feb 08 2024 | 1.79 | -0.02 | -1.10% | 1.82 | 1.8888 | 1.78 | 8,883 |
| Feb 07 2024 | 1.81 | 0.01 | 0.56% | 1.89 | 1.90 | 1.78 | 71,668 |
| Feb 06 2024 | 1.80 | -0.02 | -1.10% | 1.78 | 1.8799 | 1.78 | 54,200 |
| Feb 05 2024 | 1.82 | -0.10 | -5.21% | 1.91 | 1.91 | 1.80 | 30,909 |
| Feb 02 2024 | 1.92 | 0.10 | 5.49% | 1.80 | 1.92 | 1.80 | 35,838 |
| Feb 01 2024 | 1.82 | -0.05 | -2.67% | 1.86 | 1.9243 | 1.80 | 19,658 |
| Jan 31 2024 | 1.87 | -0.01 | -0.53% | 1.82 | 1.9248 | 1.82 | 15,695 |
| Jan 30 2024 | 1.88 | 0.09 | 5.03% | 1.78 | 1.92 | 1.78 | 84,315 |
| Jan 29 2024 | 1.79 | -0.07 | -3.76% | 1.80 | 1.9297 | 1.7701 | 50,893 |
| Jan 26 2024 | 1.86 | 0.07 | 3.91% | 1.75 | 1.8899 | 1.75 | 26,850 |
| Jan 25 2024 | 1.79 | 0.08 | 4.68% | 1.75 | 1.81 | 1.71 | 62,024 |
