HeartBeam, Inc. (BEAT) stock
BEATNasdaqSurgical & Medical Instruments & ApparatusFiscal year ends December 31Also trades as BEATW
$0.55+0.01 (+2.06%)
Close on Oct 30, 2026Market cap $659.29KP/E –Yield –
Price history
HeartBeam share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.55
+2.06% on the day
52-week range
$0.355 – $4.00
-86.3% from the high
Change over 52 weeks
-65.8%
From $1.61 on Oct 30, 2025
Average volume
5.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.54 | $0.559 | $0.52 | $0.55 | +2.06% | 1,696,176 |
| Oct 29, 2026 | $0.548 | $0.5748 | $0.5006 | $0.5389 | +1.34% | 2,476,507 |
| Oct 28, 2026 | $0.4148 | $0.5363 | $0.41 | $0.5318 | +32.82% | 5,517,902 |
| Oct 27, 2026 | $0.4078 | $0.41 | $0.39 | $0.4004 | -2.15% | 1,213,511 |
| Oct 26, 2026 | $0.392 | $0.4096 | $0.3813 | $0.4092 | +4.04% | 1,477,962 |
| Oct 23, 2026 | $0.396 | $0.4024 | $0.3857 | $0.3933 | -1.21% | 545,331 |
| Oct 22, 2026 | $0.4133 | $0.4133 | $0.392 | $0.3981 | -2.19% | 617,908 |
| Oct 21, 2026 | $0.42 | $0.4229 | $0.4004 | $0.407 | -0.93% | 373,332 |
| Oct 20, 2026 | $0.4108 | $0.425 | $0.403 | $0.4108 | -0.53% | 505,331 |
| Oct 19, 2026 | $0.443 | $0.443 | $0.4115 | $0.413 | -5.28% | 763,378 |
| Oct 16, 2026 | $0.4251 | $0.4388 | $0.4149 | $0.436 | +1.04% | 460,891 |
| Oct 15, 2026 | $0.4027 | $0.4399 | $0.4025 | $0.4315 | +9.82% | 1,222,214 |
| Oct 14, 2026 | $0.4085 | $0.4099 | $0.38 | $0.3929 | -2.22% | 994,636 |
| Oct 13, 2026 | $0.408 | $0.4139 | $0.3906 | $0.4018 | -5.46% | 1,546,927 |
| Oct 12, 2026 | $0.4771 | $0.4779 | $0.4201 | $0.425 | -11.50% | 1,401,154 |
| Oct 9, 2026 | $0.49 | $0.5099 | $0.471 | $0.4802 | -1.74% | 1,513,173 |
| Oct 8, 2026 | $0.517 | $0.5284 | $0.4873 | $0.4887 | -10.00% | 3,602,215 |
| Oct 7, 2026 | $0.588 | $0.615 | $0.5301 | $0.543 | -7.02% | 5,105,331 |
| Oct 6, 2026 | $0.6226 | $0.64 | $0.57 | $0.584 | -10.73% | 18,324,880 |
| Oct 5, 2026 | $0.75 | $0.95 | $0.60 | $0.6542 | +50.53% | 404,235,100 |
| Oct 2, 2026 | $0.43 | $0.454 | $0.4218 | $0.4346 | +3.72% | 804,193 |
| Oct 1, 2026 | $0.368 | $0.4476 | $0.3652 | $0.419 | +14.29% | 1,785,851 |
| Sep 30, 2026 | $0.3682 | $0.3839 | $0.3584 | $0.3666 | -0.35% | 153,660 |
| Sep 29, 2026 | $0.385 | $0.385 | $0.3638 | $0.3679 | -1.37% | 286,991 |
| Sep 28, 2026 | $0.36 | $0.3816 | $0.36 | $0.373 | +3.67% | 485,002 |
| Sep 25, 2026 | $0.379 | $0.379 | $0.355 | $0.3598 | -5.07% | 684,443 |
| Sep 24, 2026 | $0.39 | $0.40 | $0.3612 | $0.379 | -2.55% | 683,395 |
| Sep 23, 2026 | $0.42 | $0.4257 | $0.3888 | $0.3889 | -10.33% | 599,200 |
| Sep 22, 2026 | $0.44 | $0.45 | $0.43 | $0.4337 | +0.63% | 522,727 |
| Sep 21, 2026 | $0.40 | $0.4334 | $0.40 | $0.431 | +6.97% | 357,713 |
| Sep 18, 2026 | $0.43 | $0.43 | $0.4021 | $0.4029 | -4.00% | 288,012 |
| Sep 17, 2026 | $0.41 | $0.424 | $0.4088 | $0.4197 | +2.52% | 137,914 |
| Sep 16, 2026 | $0.4141 | $0.4175 | $0.4016 | $0.4094 | -3.67% | 319,138 |
| Sep 15, 2026 | $0.405 | $0.44 | $0.40 | $0.425 | +4.73% | 1,025,530 |
| Sep 14, 2026 | $0.4011 | $0.4156 | $0.40 | $0.4058 | -0.15% | 237,347 |
| Sep 11, 2026 | $0.42 | $0.4207 | $0.39 | $0.4064 | -0.97% | 275,825 |
| Sep 10, 2026 | $0.415 | $0.425 | $0.405 | $0.4104 | -2.12% | 246,243 |
| Sep 9, 2026 | $0.44 | $0.46 | $0.4176 | $0.4193 | -5.84% | 351,624 |
| Sep 8, 2026 | $0.44 | $0.4522 | $0.4316 | $0.4453 | +4.33% | 270,188 |
| Sep 4, 2026 | $0.4202 | $0.4289 | $0.4011 | $0.4268 | +1.59% | 491,525 |
| Sep 3, 2026 | $0.453 | $0.46 | $0.42 | $0.4201 | -6.67% | 561,011 |
| Sep 2, 2026 | $0.45 | $0.4734 | $0.45 | $0.4501 | -1.01% | 408,484 |
| Sep 1, 2026 | $0.4611 | $0.4735 | $0.4507 | $0.4547 | -3.26% | 317,394 |
| Aug 31, 2026 | $0.4703 | $0.4775 | $0.463 | $0.47 | +0.66% | 181,751 |
| Aug 28, 2026 | $0.4826 | $0.4914 | $0.4602 | $0.4669 | -3.85% | 375,721 |
| Aug 27, 2026 | $0.50 | $0.50 | $0.4754 | $0.4856 | +0.87% | 355,137 |
| Aug 26, 2026 | $0.4943 | $0.5099 | $0.4751 | $0.4814 | -4.29% | 217,555 |
| Aug 25, 2026 | $0.4832 | $0.516 | $0.4801 | $0.503 | +4.10% | 393,331 |
| Aug 24, 2026 | $0.4939 | $0.495 | $0.4798 | $0.4832 | -2.05% | 174,381 |
| Aug 21, 2026 | $0.4734 | $0.4966 | $0.4723 | $0.4933 | +3.14% | 210,101 |
| Aug 20, 2026 | $0.483 | $0.4844 | $0.471 | $0.4783 | -0.93% | 292,227 |
| Aug 19, 2026 | $0.49 | $0.4998 | $0.4774 | $0.4828 | +0.56% | 294,983 |
| Aug 18, 2026 | $0.4975 | $0.4975 | $0.4755 | $0.4801 | -3.98% | 412,308 |
| Aug 17, 2026 | $0.513 | $0.513 | $0.491 | $0.50 | +0.14% | 450,528 |
| Aug 14, 2026 | $0.56 | $0.585 | $0.4913 | $0.4993 | -15.34% | 1,159,285 |
| Aug 13, 2026 | $0.59 | $0.62 | $0.5647 | $0.5898 | +3.11% | 879,272 |
| Aug 12, 2026 | $0.5943 | $0.5943 | $0.5601 | $0.572 | -2.57% | 366,395 |
| Aug 11, 2026 | $0.55 | $0.6278 | $0.55 | $0.5871 | +6.98% | 898,936 |
| Aug 10, 2026 | $0.53 | $0.5489 | $0.5113 | $0.5488 | +4.79% | 668,441 |
| Aug 7, 2026 | $0.515 | $0.5362 | $0.5001 | $0.5237 | +2.61% | 461,928 |
| Aug 6, 2026 | $0.508 | $0.5147 | $0.4999 | $0.5104 | +2.35% | 295,957 |
| Aug 5, 2026 | $0.50 | $0.5143 | $0.49 | $0.4987 | +0.42% | 387,124 |
| Aug 4, 2026 | $0.50 | $0.5098 | $0.4863 | $0.4966 | +0.98% | 489,322 |
| Aug 3, 2026 | $0.5118 | $0.5199 | $0.4813 | $0.4918 | -1.76% | 525,290 |
| Jul 31, 2026 | $0.5194 | $0.5194 | $0.493 | $0.5006 | -3.21% | 364,897 |
| Jul 30, 2026 | $0.501 | $0.52 | $0.501 | $0.5172 | +1.79% | 170,021 |
| Jul 29, 2026 | $0.53 | $0.54 | $0.5001 | $0.5081 | -3.62% | 249,757 |
| Jul 28, 2026 | $0.5249 | $0.54 | $0.5001 | $0.5272 | +0.44% | 374,109 |
| Jul 27, 2026 | $0.515 | $0.5401 | $0.50 | $0.5249 | +2.58% | 158,477 |
| Jul 24, 2026 | $0.543 | $0.543 | $0.5019 | $0.5117 | -4.37% | 420,480 |
| Jul 23, 2026 | $0.54 | $0.5575 | $0.521 | $0.5351 | -3.88% | 476,067 |
| Jul 22, 2026 | $0.60 | $0.6017 | $0.54 | $0.5567 | -5.99% | 398,976 |
| Jul 21, 2026 | $0.586 | $0.619 | $0.56 | $0.5922 | +4.19% | 366,913 |
| Jul 20, 2026 | $0.57 | $0.584 | $0.5438 | $0.5684 | +1.68% | 298,655 |
| Jul 17, 2026 | $0.569 | $0.5745 | $0.5392 | $0.559 | -2.82% | 426,242 |
| Jul 16, 2026 | $0.669 | $0.669 | $0.57 | $0.5752 | -12.86% | 1,102,369 |
| Jul 15, 2026 | $0.5652 | $0.70 | $0.55 | $0.6601 | +17.71% | 2,317,723 |
| Jul 14, 2026 | $0.575 | $0.575 | $0.5076 | $0.5608 | -2.96% | 11,640,330 |
| Jul 13, 2026 | $0.61 | $0.6154 | $0.5609 | $0.5779 | -4.48% | 453,522 |
| Jul 10, 2026 | $0.6305 | $0.6316 | $0.59 | $0.605 | -5.47% | 569,312 |
| Jul 9, 2026 | $0.64 | $0.6477 | $0.62 | $0.64 | +2.32% | 286,543 |
| Jul 8, 2026 | $0.659 | $0.659 | $0.60 | $0.6255 | -5.08% | 435,701 |
| Jul 7, 2026 | $0.70 | $0.70 | $0.6421 | $0.659 | -4.63% | 438,216 |
| Jul 6, 2026 | $0.7269 | $0.7269 | $0.6715 | $0.691 | -4.03% | 474,372 |
| Jul 2, 2026 | $0.7518 | $0.7643 | $0.70 | $0.72 | -1.28% | 280,905 |
| Jul 1, 2026 | $0.74 | $0.7732 | $0.7278 | $0.7293 | -2.76% | 365,611 |
| Jun 30, 2026 | $0.6585 | $0.76 | $0.65 | $0.75 | +14.80% | 879,208 |
| Jun 29, 2026 | $0.6603 | $0.675 | $0.64 | $0.6533 | -3.27% | 335,728 |
| Jun 26, 2026 | $0.6495 | $0.6869 | $0.6342 | $0.6754 | +5.53% | 685,192 |
| Jun 25, 2026 | $0.6878 | $0.7299 | $0.6106 | $0.64 | -7.67% | 919,672 |
| Jun 24, 2026 | $0.6874 | $0.7131 | $0.6785 | $0.6932 | +1.01% | 460,348 |
| Jun 23, 2026 | $0.7364 | $0.75 | $0.6842 | $0.6863 | -3.35% | 395,296 |
| Jun 22, 2026 | $0.74 | $0.765 | $0.71 | $0.7101 | -6.52% | 466,474 |
| Jun 18, 2026 | $0.711 | $0.81 | $0.7101 | $0.7596 | +6.03% | 916,595 |
| Jun 17, 2026 | $0.73 | $0.7479 | $0.7007 | $0.7164 | -1.05% | 628,428 |
| Jun 16, 2026 | $0.77 | $0.7976 | $0.724 | $0.724 | -6.60% | 649,838 |
| Jun 15, 2026 | $0.7892 | $0.8085 | $0.7656 | $0.7752 | +2.30% | 555,760 |
| Jun 12, 2026 | $0.7627 | $0.7869 | $0.738 | $0.7578 | -0.05% | 479,685 |
| Jun 11, 2026 | $0.79 | $0.79 | $0.7351 | $0.7582 | -0.71% | 538,927 |
| Jun 10, 2026 | $0.7849 | $0.80 | $0.7588 | $0.7636 | -2.92% | 611,849 |
| Jun 9, 2026 | $0.81 | $0.8255 | $0.75 | $0.7866 | -2.89% | 1,175,625 |
| Jun 8, 2026 | $0.8579 | $0.8633 | $0.805 | $0.81 | -3.44% | 586,810 |
| Jun 5, 2026 | $0.9055 | $0.9055 | $0.8232 | $0.8389 | -7.36% | 689,831 |
| Jun 4, 2026 | $0.89 | $0.942 | $0.8817 | $0.9055 | +1.68% | 614,870 |
| Jun 3, 2026 | $0.89 | $0.93 | $0.8697 | $0.8905 | +1.66% | 1,660,118 |
| Jun 2, 2026 | $0.88 | $0.8999 | $0.86 | $0.876 | -0.89% | 511,242 |
| Jun 1, 2026 | $0.887 | $0.90 | $0.87 | $0.8839 | +1.02% | 385,345 |
| May 29, 2026 | $0.9134 | $0.918 | $0.875 | $0.875 | -2.47% | 446,543 |
| May 28, 2026 | $0.8799 | $0.9131 | $0.8752 | $0.8972 | +2.53% | 558,684 |
| May 27, 2026 | $0.8871 | $0.897 | $0.8622 | $0.8751 | -2.02% | 495,649 |
| May 26, 2026 | $0.8896 | $0.9175 | $0.88 | $0.8931 | +1.65% | 398,872 |
| May 22, 2026 | $0.9094 | $0.9451 | $0.8751 | $0.8786 | -4.55% | 595,310 |
| May 21, 2026 | $0.8952 | $0.948 | $0.8952 | $0.9205 | +0.31% | 287,045 |
| May 20, 2026 | $0.904 | $0.9515 | $0.884 | $0.9177 | +1.59% | 430,558 |
| May 19, 2026 | $0.9594 | $0.9619 | $0.90 | $0.9033 | -5.84% | 447,350 |
| May 18, 2026 | $0.95 | $0.9999 | $0.93 | $0.9593 | -0.59% | 651,523 |
| May 15, 2026 | $1.01 | $1.02 | $0.9596 | $0.965 | -7.21% | 665,307 |
| May 14, 2026 | $1.09 | $1.09 | $0.943 | $1.04 | +2.97% | 1,493,453 |
| May 13, 2026 | $0.93 | $1.05 | $0.9248 | $1.01 | +10.79% | 1,624,984 |
| May 12, 2026 | $0.9209 | $0.96 | $0.90 | $0.9116 | +2.80% | 855,193 |
| May 11, 2026 | $0.895 | $0.97 | $0.8868 | $0.8868 | -0.37% | 1,307,643 |
| May 8, 2026 | $0.91 | $0.9199 | $0.8828 | $0.8901 | +2.24% | 377,178 |
| May 7, 2026 | $0.892 | $0.9253 | $0.8701 | $0.8706 | +1.71% | 1,000,657 |
| May 6, 2026 | $0.831 | $0.8717 | $0.831 | $0.856 | +3.13% | 486,418 |
| May 5, 2026 | $0.8604 | $0.8606 | $0.83 | $0.83 | -1.23% | 411,408 |
| May 4, 2026 | $0.888 | $0.9193 | $0.8304 | $0.8403 | -4.71% | 857,033 |
| May 1, 2026 | $0.8686 | $0.9099 | $0.8559 | $0.8818 | +2.76% | 673,993 |
| Apr 30, 2026 | $0.8706 | $0.88 | $0.85 | $0.8581 | -0.26% | 446,677 |
| Apr 29, 2026 | $0.8853 | $0.8873 | $0.85 | $0.8603 | -1.25% | 522,812 |
| Apr 28, 2026 | $0.8942 | $0.8984 | $0.8551 | $0.8712 | -1.00% | 739,536 |
| Apr 27, 2026 | $0.9275 | $0.9499 | $0.88 | $0.88 | -2.62% | 739,668 |
| Apr 24, 2026 | $0.8992 | $0.9284 | $0.8889 | $0.9037 | +1.29% | 694,901 |
| Apr 23, 2026 | $0.925 | $0.95 | $0.8812 | $0.8922 | -4.50% | 728,084 |
| Apr 22, 2026 | $0.8934 | $0.9448 | $0.8639 | $0.9342 | +9.48% | 1,075,958 |
| Apr 21, 2026 | $0.9236 | $0.9488 | $0.80 | $0.8533 | -6.82% | 1,770,706 |
| Apr 20, 2026 | $0.93 | $0.97 | $0.88 | $0.9158 | -0.46% | 2,248,330 |
| Apr 17, 2026 | $0.90 | $1.00 | $0.892 | $0.92 | +13.58% | 7,614,464 |
| Apr 16, 2026 | $0.87 | $0.885 | $0.81 | $0.81 | -8.51% | 1,946,205 |
| Apr 15, 2026 | $0.90 | $0.90 | $0.7998 | $0.8853 | -26.22% | 9,144,409 |
| Apr 14, 2026 | $1.20 | $1.26 | $1.18 | $1.20 | 0.00% | 914,943 |
| Apr 13, 2026 | $1.14 | $1.22 | $1.12 | $1.20 | +4.35% | 358,455 |
| Apr 10, 2026 | $1.19 | $1.21 | $1.15 | $1.15 | -2.54% | 247,847 |
| Apr 9, 2026 | $1.19 | $1.21 | $1.16 | $1.18 | -0.84% | 191,856 |
| Apr 8, 2026 | $1.19 | $1.23 | $1.18 | $1.19 | +1.71% | 318,939 |
| Apr 7, 2026 | $1.19 | $1.20 | $1.15 | $1.17 | -2.50% | 215,173 |
| Apr 6, 2026 | $1.18 | $1.24 | $1.17 | $1.20 | +1.69% | 316,994 |
| Apr 2, 2026 | $1.19 | $1.23 | $1.16 | $1.18 | -3.28% | 309,818 |
| Apr 1, 2026 | $1.22 | $1.24 | $1.20 | $1.22 | 0.00% | 267,260 |
| Mar 31, 2026 | $1.15 | $1.25 | $1.14 | $1.22 | +8.93% | 491,773 |
| Mar 30, 2026 | $1.18 | $1.18 | $1.11 | $1.12 | -1.75% | 327,066 |
| Mar 27, 2026 | $1.12 | $1.18 | $1.10 | $1.14 | +4.59% | 516,861 |
| Mar 26, 2026 | $1.12 | $1.16 | $1.09 | $1.09 | -5.63% | 323,262 |
| Mar 25, 2026 | $1.13 | $1.19 | $1.12 | $1.16 | +3.13% | 336,627 |
| Mar 24, 2026 | $1.12 | $1.15 | $1.09 | $1.12 | -2.61% | 385,600 |
| Mar 23, 2026 | $1.17 | $1.17 | $1.12 | $1.15 | 0.00% | 406,388 |
| Mar 20, 2026 | $1.26 | $1.26 | $1.12 | $1.15 | -8.00% | 697,493 |
| Mar 19, 2026 | $1.23 | $1.29 | $1.21 | $1.25 | -0.79% | 556,433 |
| Mar 18, 2026 | $1.28 | $1.29 | $1.22 | $1.26 | -3.08% | 622,098 |
| Mar 17, 2026 | $1.24 | $1.31 | $1.22 | $1.30 | +2.36% | 928,992 |
| Mar 16, 2026 | $1.33 | $1.34 | $1.26 | $1.27 | -6.62% | 619,471 |
| Mar 13, 2026 | $1.38 | $1.44 | $1.32 | $1.36 | -7.48% | 1,292,878 |
| Mar 12, 2026 | $1.38 | $1.52 | $1.35 | $1.47 | +8.09% | 2,327,063 |
| Mar 11, 2026 | $1.36 | $1.45 | $1.32 | $1.36 | +0.74% | 2,237,449 |
| Mar 10, 2026 | $1.60 | $1.65 | $1.34 | $1.35 | -8.78% | 32,885,550 |
| Mar 9, 2026 | $1.39 | $1.49 | $1.37 | $1.48 | +5.71% | 429,012 |
| Mar 6, 2026 | $1.40 | $1.44 | $1.36 | $1.40 | 0.00% | 383,130 |
| Mar 5, 2026 | $1.58 | $1.58 | $1.39 | $1.40 | -8.50% | 916,267 |
| Mar 4, 2026 | $1.65 | $1.78 | $1.51 | $1.53 | +4.08% | 3,026,075 |
| Mar 3, 2026 | $1.46 | $1.51 | $1.42 | $1.47 | -3.92% | 412,673 |
| Mar 2, 2026 | $1.45 | $1.55 | $1.45 | $1.53 | +1.32% | 300,519 |
| Feb 27, 2026 | $1.54 | $1.56 | $1.48 | $1.51 | -2.58% | 351,946 |
| Feb 26, 2026 | $1.46 | $1.58 | $1.45 | $1.55 | +6.16% | 468,389 |
| Feb 25, 2026 | $1.42 | $1.50 | $1.40 | $1.46 | +2.82% | 268,430 |
| Feb 24, 2026 | $1.39 | $1.43 | $1.33 | $1.42 | +1.43% | 349,237 |
| Feb 23, 2026 | $1.41 | $1.45 | $1.38 | $1.40 | -0.71% | 404,890 |
| Feb 20, 2026 | $1.42 | $1.47 | $1.40 | $1.41 | -4.08% | 186,153 |
| Feb 19, 2026 | $1.42 | $1.48 | $1.36 | $1.47 | +4.26% | 424,018 |
| Feb 18, 2026 | $1.49 | $1.49 | $1.36 | $1.41 | +0.71% | 1,020,857 |
| Feb 17, 2026 | $1.36 | $1.47 | $1.33 | $1.40 | +5.26% | 581,056 |
| Feb 13, 2026 | $1.24 | $1.37 | $1.22 | $1.33 | +9.02% | 459,135 |
| Feb 12, 2026 | $1.31 | $1.32 | $1.22 | $1.22 | -7.58% | 441,541 |
| Feb 11, 2026 | $1.33 | $1.38 | $1.27 | $1.32 | 0.00% | 412,542 |
| Feb 10, 2026 | $1.36 | $1.43 | $1.32 | $1.32 | -7.69% | 415,470 |
| Feb 9, 2026 | $1.42 | $1.45 | $1.38 | $1.43 | 0.00% | 289,129 |
| Feb 6, 2026 | $1.32 | $1.47 | $1.30 | $1.43 | +10.85% | 571,132 |
| Feb 5, 2026 | $1.36 | $1.40 | $1.29 | $1.29 | -7.19% | 617,138 |
| Feb 4, 2026 | $1.44 | $1.45 | $1.34 | $1.39 | -3.47% | 557,226 |
| Feb 3, 2026 | $1.44 | $1.49 | $1.39 | $1.44 | -0.69% | 332,803 |
| Feb 2, 2026 | $1.43 | $1.51 | $1.40 | $1.45 | 0.00% | 464,564 |
| Jan 30, 2026 | $1.50 | $1.58 | $1.41 | $1.45 | -3.97% | 579,990 |
| Jan 29, 2026 | $1.62 | $1.63 | $1.49 | $1.51 | -7.93% | 1,115,254 |
| Jan 28, 2026 | $1.76 | $1.80 | $1.64 | $1.64 | -7.87% | 749,540 |
| Jan 27, 2026 | $1.74 | $1.81 | $1.73 | $1.78 | +0.56% | 488,756 |
| Jan 26, 2026 | $1.80 | $1.82 | $1.73 | $1.77 | -2.21% | 771,952 |
| Jan 23, 2026 | $1.87 | $1.90 | $1.81 | $1.81 | -3.21% | 645,393 |
| Jan 22, 2026 | $1.91 | $2.03 | $1.86 | $1.87 | +0.54% | 1,186,078 |
| Jan 21, 2026 | $2.01 | $2.03 | $1.86 | $1.86 | -7.46% | 1,367,265 |
| Jan 20, 2026 | $2.05 | $2.08 | $1.95 | $2.01 | -3.37% | 955,300 |
| Jan 16, 2026 | $2.19 | $2.24 | $2.06 | $2.08 | -5.45% | 1,075,477 |
| Jan 15, 2026 | $2.29 | $2.36 | $2.17 | $2.20 | -3.93% | 992,407 |
| Jan 14, 2026 | $2.37 | $2.37 | $2.27 | $2.29 | -4.58% | 700,642 |
| Jan 13, 2026 | $2.49 | $2.49 | $2.30 | $2.40 | -6.25% | 1,162,626 |
| Jan 12, 2026 | $2.45 | $2.60 | $2.40 | $2.56 | +6.67% | 1,489,922 |
| Jan 9, 2026 | $2.34 | $2.40 | $2.23 | $2.40 | +1.69% | 1,454,269 |
| Jan 8, 2026 | $2.42 | $2.50 | $2.31 | $2.36 | -1.26% | 1,481,494 |
| Jan 7, 2026 | $2.62 | $2.63 | $2.38 | $2.39 | -7.18% | 1,358,476 |
| Jan 6, 2026 | $2.77 | $2.80 | $2.46 | $2.58 | -6.02% | 1,777,930 |
| Jan 5, 2026 | $2.52 | $2.88 | $2.48 | $2.74 | +12.76% | 2,768,430 |
| Jan 2, 2026 | $2.41 | $2.69 | $2.30 | $2.43 | +1.25% | 1,697,520 |
| Dec 31, 2025 | $2.22 | $2.42 | $2.22 | $2.40 | +5.73% | 1,197,861 |
| Dec 30, 2025 | $2.44 | $2.47 | $2.22 | $2.27 | -8.84% | 2,304,325 |
| Dec 29, 2025 | $2.30 | $2.54 | $2.26 | $2.49 | +2.05% | 2,392,956 |
| Dec 26, 2025 | $2.56 | $2.71 | $2.32 | $2.44 | -5.79% | 3,305,370 |
| Dec 24, 2025 | $2.69 | $2.71 | $2.49 | $2.59 | -5.47% | 2,653,291 |
| Dec 23, 2025 | $2.77 | $2.87 | $2.70 | $2.74 | -6.48% | 2,528,215 |
| Dec 22, 2025 | $3.04 | $3.18 | $2.79 | $2.93 | -5.48% | 5,212,131 |
| Dec 19, 2025 | $2.76 | $3.15 | $2.72 | $3.10 | +14.39% | 10,524,890 |
| Dec 18, 2025 | $2.95 | $3.24 | $2.50 | $2.71 | -11.73% | 10,398,730 |
| Dec 17, 2025 | $3.96 | $4.00 | $2.90 | $3.07 | -10.76% | 36,223,270 |
| Dec 16, 2025 | $2.59 | $3.85 | $2.59 | $3.44 | +30.80% | 42,846,050 |
| Dec 15, 2025 | $2.12 | $2.92 | $2.03 | $2.63 | +14.35% | 29,030,940 |
| Dec 12, 2025 | $2.51 | $2.78 | $2.03 | $2.30 | +8.49% | 64,445,960 |
| Dec 11, 2025 | $1.45 | $2.82 | $1.44 | $2.12 | +36.77% | 159,782,400 |
| Dec 10, 2025 | $1.45 | $1.79 | $1.20 | $1.55 | +92.43% | 270,417,600 |
| Dec 9, 2025 | $0.78 | $0.8099 | $0.7482 | $0.8055 | +0.83% | 1,378,969 |
| Dec 8, 2025 | $0.76 | $0.814 | $0.7251 | $0.7989 | +9.44% | 2,530,437 |
| Dec 5, 2025 | $0.701 | $0.73 | $0.687 | $0.73 | +1.39% | 1,378,109 |
| Dec 4, 2025 | $0.693 | $0.725 | $0.6865 | $0.72 | +2.23% | 963,901 |
| Dec 3, 2025 | $0.7053 | $0.7438 | $0.6601 | $0.7043 | -0.35% | 1,665,512 |
| Dec 2, 2025 | $0.72 | $0.72 | $0.6808 | $0.7068 | -1.83% | 1,834,406 |
| Dec 1, 2025 | $0.664 | $0.74 | $0.6489 | $0.72 | -6.49% | 6,569,590 |
| Nov 28, 2025 | $0.8486 | $0.9409 | $0.72 | $0.77 | +27.55% | 100,047,800 |
| Nov 26, 2025 | $0.59 | $0.65 | $0.5664 | $0.6037 | +3.62% | 8,115,239 |
| Nov 25, 2025 | $0.62 | $0.6386 | $0.56 | $0.5826 | -11.73% | 710,281 |
| Nov 24, 2025 | $0.70 | $0.73 | $0.65 | $0.66 | -15.49% | 2,607,094 |
| Nov 21, 2025 | $1.61 | $1.63 | $0.54 | $0.781 | -53.51% | 9,938,175 |
| Nov 20, 2025 | $1.69 | $1.73 | $1.59 | $1.68 | +1.20% | 86,634 |
| Nov 19, 2025 | $1.76 | $1.80 | $1.61 | $1.66 | -2.35% | 112,814 |
| Nov 18, 2025 | $1.55 | $1.70 | $1.50 | $1.70 | +10.39% | 99,093 |
| Nov 17, 2025 | $1.60 | $1.60 | $1.53 | $1.54 | -1.28% | 51,603 |
| Nov 14, 2025 | $1.50 | $1.60 | $1.45 | $1.56 | -0.64% | 91,431 |
| Nov 13, 2025 | $1.63 | $1.71 | $1.49 | $1.57 | -5.99% | 111,201 |
| Nov 12, 2025 | $1.71 | $1.72 | $1.64 | $1.67 | -2.91% | 76,001 |
| Nov 11, 2025 | $1.69 | $1.72 | $1.62 | $1.72 | +1.78% | 33,937 |
| Nov 10, 2025 | $1.68 | $1.74 | $1.63 | $1.69 | +2.42% | 73,919 |
| Nov 7, 2025 | $1.63 | $1.67 | $1.54 | $1.65 | +1.85% | 53,011 |
| Nov 6, 2025 | $1.69 | $1.70 | $1.60 | $1.62 | -1.82% | 47,047 |
| Nov 5, 2025 | $1.65 | $1.67 | $1.60 | $1.65 | 0.00% | 36,800 |
| Nov 4, 2025 | $1.68 | $1.75 | $1.47 | $1.65 | -5.71% | 90,130 |
| Nov 3, 2025 | $1.83 | $1.85 | $1.69 | $1.75 | -5.41% | 144,819 |
| Oct 31, 2025 | $1.71 | $1.85 | $1.66 | $1.85 | +14.91% | 395,319 |
| Oct 30, 2025 | $1.58 | $1.64 | $1.55 | $1.61 | +0.63% | 33,063 |
| Oct 29, 2025 | $1.58 | $1.64 | $1.56 | $1.60 | +1.27% | 98,215 |
| Oct 28, 2025 | $1.60 | $1.63 | $1.55 | $1.58 | -1.86% | 129,702 |
| Oct 27, 2025 | $1.64 | $1.67 | $1.61 | $1.61 | -2.42% | 31,760 |
| Oct 24, 2025 | $1.61 | $1.65 | $1.61 | $1.65 | +2.48% | 16,249 |
| Oct 23, 2025 | $1.54 | $1.67 | $1.53 | $1.61 | +2.55% | 96,867 |
| Oct 22, 2025 | $1.62 | $1.66 | $1.54 | $1.57 | -4.27% | 69,118 |
| Oct 21, 2025 | $1.68 | $1.72 | $1.62 | $1.64 | -2.38% | 31,522 |
| Oct 20, 2025 | $1.67 | $1.81 | $1.67 | $1.68 | – | 65,414 |
Seasonality
BEAT return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -21.2% | -12.8% | 0.3% | -15.3% | 9.4% | -11.4% | -1.2% | -7.4% | 41.3% | 1.9% | 3.3% | 49.9% |
| Months up | 1 of 5 | 1 of 5 | 2 of 5 | 0 of 5 | 4 of 5 | 1 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 3 of 5 | 3 of 4 | 3 of 5 |
| 2026 | -39.6% | 4.1% | -19.2% | -29.7% | 2.0% | -14.3% | -33.3% | -6.1% | -22.0% | 50.0% | ||
| 2025 | 4.3% | -15.8% | -0.5% | -12.9% | -2.9% | -26.5% | -9.6% | 19.5% | 22.2% | 12.1% | -58.4% | 211.7% |
| 2024 | -20.4% | -22.5% | 50.3% | -7.8% | 38.3% | -7.6% | 1.6% | -10.0% | -1.3% | 4.3% | 26.4% | -24.8% |
| 2023 | -20.7% | -10.3% | -34.6% | -0.4% | 4.0% | 2.6% | 26.1% | -31.3% | 2.9% | -42.3% | 16.9% | 62.1% |
| 2022 | -29.5% | -19.4% | 5.4% | -25.7% | 5.8% | -11.0% | 9.3% | -9.2% | 204.7% | -14.6% | 28.2% | 14.3% |
| 2021 | -13.7% |