Mobile Infrastructure Corp (BEEP) stock
BEEPNasdaqReal EstateFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 3/3019% below fair value
$2.52−0.01 (-0.40%)
Close on Oct 30, 2026Market cap $104.08MP/E –Yield –
Price history
Mobile Infrastructure share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.52
-0.40% on the day
52-week range
$1.29 – $3.56
-29.2% from the high
Change over 52 weeks
-24.6%
From $3.34 on Oct 30, 2025
Average volume
48,471
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2.54 | $2.54 | $2.50 | $2.52 | -0.40% | 3,234 |
| Oct 29, 2026 | $2.50 | $2.57 | $2.50 | $2.53 | -0.39% | 5,005 |
| Oct 28, 2026 | $2.54 | $2.57 | $2.53 | $2.54 | -2.31% | 20,399 |
| Oct 27, 2026 | $2.52 | $2.64 | $2.52 | $2.60 | +2.77% | 4,026 |
| Oct 26, 2026 | $2.53 | $2.75 | $2.26 | $2.53 | -0.78% | 18,455 |
| Oct 23, 2026 | $2.55 | $2.59 | $2.55 | $2.55 | -1.54% | 10,061 |
| Oct 22, 2026 | $2.52 | $2.60 | $2.52 | $2.59 | +0.78% | 13,340 |
| Oct 21, 2026 | $2.56 | $2.58 | $2.52 | $2.57 | +1.18% | 21,977 |
| Oct 20, 2026 | $2.55 | $2.64 | $2.54 | $2.54 | -1.17% | 20,187 |
| Oct 19, 2026 | $2.59 | $2.62 | $2.54 | $2.57 | -0.39% | 32,502 |
| Oct 16, 2026 | $2.52 | $2.58 | $2.52 | $2.58 | +0.78% | 3,442 |
| Oct 15, 2026 | $2.59 | $2.60 | $2.54 | $2.56 | -1.54% | 27,732 |
| Oct 14, 2026 | $2.58 | $2.72 | $2.52 | $2.60 | -1.70% | 14,513 |
| Oct 13, 2026 | $2.59 | $2.72 | $2.28 | $2.65 | -3.47% | 15,235 |
| Oct 12, 2026 | $2.73 | $2.84 | $2.68 | $2.74 | +0.37% | 25,668 |
| Oct 9, 2026 | $2.75 | $2.75 | $2.66 | $2.73 | -1.80% | 8,501 |
| Oct 8, 2026 | $2.74 | $2.80 | $2.72 | $2.78 | -0.71% | 4,541 |
| Oct 7, 2026 | $2.84 | $2.84 | $2.75 | $2.80 | -1.75% | 9,588 |
| Oct 6, 2026 | $2.85 | $2.94 | $2.84 | $2.85 | -0.70% | 31,928 |
| Oct 5, 2026 | $2.61 | $3.06 | $2.61 | $2.87 | +11.67% | 128,807 |
| Oct 2, 2026 | $2.61 | $2.61 | $2.52 | $2.57 | -1.72% | 46,980 |
| Oct 1, 2026 | $2.77 | $2.77 | $2.60 | $2.62 | -7.27% | 48,177 |
| Sep 30, 2026 | $2.80 | $2.82 | $2.67 | $2.82 | +1.08% | 29,804 |
| Sep 29, 2026 | $2.80 | $2.80 | $2.76 | $2.79 | -1.41% | 21,798 |
| Sep 28, 2026 | $2.81 | $2.84 | $2.80 | $2.83 | -1.39% | 21,655 |
| Sep 25, 2026 | $2.80 | $2.88 | $2.80 | $2.87 | +0.35% | 9,190 |
| Sep 24, 2026 | $2.81 | $2.95 | $2.80 | $2.86 | +0.70% | 10,516 |
| Sep 23, 2026 | $2.82 | $2.90 | $2.80 | $2.84 | +0.35% | 32,445 |
| Sep 22, 2026 | $2.83 | $2.87 | $2.80 | $2.83 | -0.35% | 28,585 |
| Sep 21, 2026 | $2.93 | $2.93 | $2.78 | $2.84 | -1.39% | 19,943 |
| Sep 18, 2026 | $2.83 | $2.88 | $2.79 | $2.88 | 0.00% | 23,311 |
| Sep 17, 2026 | $2.89 | $2.89 | $2.80 | $2.88 | +1.05% | 38,976 |
| Sep 16, 2026 | $2.80 | $2.94 | $2.80 | $2.85 | +0.35% | 16,278 |
| Sep 15, 2026 | $2.82 | $2.84 | $2.80 | $2.84 | 0.00% | 6,381 |
| Sep 14, 2026 | $2.78 | $2.97 | $2.78 | $2.84 | +1.43% | 6,005 |
| Sep 11, 2026 | $2.83 | $2.86 | $2.25 | $2.80 | -1.75% | 19,436 |
| Sep 10, 2026 | $2.90 | $2.90 | $2.80 | $2.85 | -3.39% | 26,597 |
| Sep 9, 2026 | $3.04 | $3.04 | $2.92 | $2.95 | -2.96% | 12,818 |
| Sep 8, 2026 | $3.02 | $3.17 | $2.98 | $3.04 | +0.66% | 49,162 |
| Sep 4, 2026 | $2.84 | $3.02 | $2.84 | $3.02 | +3.42% | 14,087 |
| Sep 3, 2026 | $2.84 | $2.93 | $2.84 | $2.92 | +2.10% | 18,514 |
| Sep 2, 2026 | $2.91 | $2.92 | $2.85 | $2.86 | -2.05% | 8,334 |
| Sep 1, 2026 | $3.13 | $3.13 | $2.69 | $2.92 | -3.95% | 55,977 |
| Aug 31, 2026 | $2.99 | $3.09 | $2.96 | $3.04 | +2.36% | 33,078 |
| Aug 28, 2026 | $2.99 | $2.99 | $2.86 | $2.97 | -1.00% | 9,200 |
| Aug 27, 2026 | $3.02 | $3.10 | $2.99 | $3.00 | -0.66% | 24,095 |
| Aug 26, 2026 | $2.97 | $3.14 | $2.74 | $3.02 | +3.78% | 46,634 |
| Aug 25, 2026 | $2.83 | $2.99 | $2.83 | $2.91 | +1.39% | 40,036 |
| Aug 24, 2026 | $2.67 | $2.89 | $2.67 | $2.87 | +5.13% | 6,036 |
| Aug 21, 2026 | $2.58 | $2.86 | $2.30 | $2.73 | +3.02% | 37,881 |
| Aug 20, 2026 | $2.68 | $2.74 | $2.55 | $2.65 | +0.76% | 10,538 |
| Aug 19, 2026 | $2.64 | $2.64 | $2.55 | $2.63 | +2.73% | 19,842 |
| Aug 18, 2026 | $2.64 | $2.64 | $2.50 | $2.56 | -0.78% | 29,998 |
| Aug 17, 2026 | $2.60 | $2.73 | $2.27 | $2.58 | -0.39% | 13,265 |
| Aug 14, 2026 | $2.46 | $2.70 | $2.46 | $2.59 | +6.58% | 11,012 |
| Aug 13, 2026 | $2.65 | $2.84 | $2.25 | $2.43 | -12.59% | 85,608 |
| Aug 12, 2026 | $2.85 | $2.86 | $2.63 | $2.78 | +0.36% | 34,665 |
| Aug 11, 2026 | $2.57 | $2.98 | $2.48 | $2.77 | +0.36% | 137,884 |
| Aug 10, 2026 | $2.51 | $2.76 | $2.38 | $2.76 | +11.29% | 85,020 |
| Aug 7, 2026 | $2.20 | $2.57 | $2.02 | $2.48 | +21.57% | 147,350 |
| Aug 6, 2026 | $1.81 | $2.15 | $1.80 | $2.04 | -2.86% | 16,143 |
| Aug 5, 2026 | $2.02 | $2.20 | $1.88 | $2.10 | +16.02% | 261,233 |
| Aug 4, 2026 | $1.86 | $1.90 | $1.77 | $1.81 | 0.00% | 20,051 |
| Aug 3, 2026 | $1.92 | $2.00 | $1.70 | $1.81 | -1.09% | 23,643 |
| Jul 31, 2026 | $1.79 | $1.85 | $1.71 | $1.83 | +3.98% | 11,183 |
| Jul 30, 2026 | $1.81 | $1.85 | $1.59 | $1.76 | -2.76% | 166,981 |
| Jul 29, 2026 | $1.81 | $2.16 | $1.67 | $1.81 | 0.00% | 12,715 |
| Jul 28, 2026 | $1.74 | $1.85 | $1.74 | $1.81 | +2.84% | 22,780 |
| Jul 27, 2026 | $1.70 | $1.76 | $1.70 | $1.76 | +1.73% | 6,107 |
| Jul 24, 2026 | $1.76 | $1.79 | $1.68 | $1.73 | -1.14% | 19,186 |
| Jul 23, 2026 | $1.82 | $1.82 | $1.75 | $1.75 | -2.78% | 18,313 |
| Jul 22, 2026 | $1.90 | $1.90 | $1.80 | $1.80 | -2.70% | 8,790 |
| Jul 21, 2026 | $1.87 | $1.96 | $1.84 | $1.85 | -1.60% | 13,207 |
| Jul 20, 2026 | $1.77 | $1.96 | $1.77 | $1.88 | -3.09% | 40,549 |
| Jul 17, 2026 | $1.92 | $1.97 | $1.78 | $1.94 | +1.04% | 19,722 |
| Jul 16, 2026 | $1.92 | $2.25 | $1.87 | $1.92 | +0.52% | 42,428 |
| Jul 15, 2026 | $1.84 | $1.95 | $1.84 | $1.91 | +4.95% | 17,353 |
| Jul 14, 2026 | $1.78 | $1.82 | $1.71 | $1.82 | +1.68% | 10,871 |
| Jul 13, 2026 | $1.79 | $1.85 | $1.77 | $1.79 | +0.56% | 26,478 |
| Jul 10, 2026 | $1.38 | $1.82 | $1.38 | $1.78 | +11.95% | 25,358 |
| Jul 9, 2026 | $1.51 | $1.60 | $1.39 | $1.59 | +4.61% | 64,350 |
| Jul 8, 2026 | $1.49 | $1.52 | $1.46 | $1.52 | -1.30% | 38,859 |
| Jul 7, 2026 | $1.65 | $1.66 | $1.40 | $1.54 | -4.35% | 51,628 |
| Jul 6, 2026 | $1.50 | $1.61 | $1.45 | $1.61 | +7.33% | 71,210 |
| Jul 2, 2026 | $1.37 | $1.50 | $1.37 | $1.50 | +7.91% | 54,879 |
| Jul 1, 2026 | $1.37 | $1.49 | $1.37 | $1.39 | +0.72% | 94,225 |
| Jun 30, 2026 | $1.46 | $1.52 | $1.29 | $1.38 | -6.76% | 77,255 |
| Jun 29, 2026 | $1.50 | $1.55 | $1.39 | $1.48 | -0.67% | 160,715 |
| Jun 26, 2026 | $1.55 | $1.70 | $1.46 | $1.49 | -2.93% | 1,130,417 |
| Jun 25, 2026 | $1.74 | $1.78 | $1.52 | $1.54 | -11.27% | 79,489 |
| Jun 24, 2026 | $1.83 | $1.87 | $1.71 | $1.73 | -4.42% | 51,393 |
| Jun 23, 2026 | $1.80 | $1.95 | $1.76 | $1.81 | -1.09% | 38,002 |
| Jun 22, 2026 | $1.78 | $1.89 | $1.75 | $1.83 | +2.81% | 30,670 |
| Jun 18, 2026 | $1.94 | $1.98 | $1.75 | $1.78 | -6.32% | 128,666 |
| Jun 17, 2026 | $1.95 | $2.03 | $1.84 | $1.90 | +1.06% | 101,678 |
| Jun 16, 2026 | $1.78 | $1.88 | $1.71 | $1.88 | +7.43% | 83,961 |
| Jun 15, 2026 | $1.80 | $1.87 | $1.71 | $1.75 | -5.41% | 46,948 |
| Jun 12, 2026 | $1.80 | $1.89 | $1.75 | $1.85 | +3.93% | 46,491 |
| Jun 11, 2026 | $1.92 | $2.08 | $1.72 | $1.78 | -5.82% | 53,047 |
| Jun 10, 2026 | $1.90 | $1.97 | $1.83 | $1.89 | 0.00% | 40,084 |
| Jun 9, 2026 | $1.95 | $1.95 | $1.84 | $1.89 | -1.05% | 42,390 |
| Jun 8, 2026 | $2.04 | $2.08 | $1.88 | $1.91 | -5.91% | 40,942 |
| Jun 5, 2026 | $2.10 | $2.12 | $1.99 | $2.03 | -4.69% | 56,692 |
| Jun 4, 2026 | $2.12 | $2.30 | $2.12 | $2.13 | -5.33% | 54,195 |
| Jun 3, 2026 | $2.27 | $2.33 | $2.19 | $2.25 | -1.75% | 57,810 |
| Jun 2, 2026 | $2.15 | $2.29 | $2.15 | $2.29 | +5.05% | 24,339 |
| Jun 1, 2026 | $2.16 | $2.35 | $2.16 | $2.18 | -1.36% | 28,277 |
| May 29, 2026 | $2.30 | $2.31 | $2.20 | $2.21 | -4.33% | 42,267 |
| May 28, 2026 | $2.09 | $2.32 | $2.03 | $2.31 | +12.14% | 58,289 |
| May 27, 2026 | $2.05 | $2.22 | $1.94 | $2.06 | -0.96% | 82,919 |
| May 26, 2026 | $1.94 | $2.10 | $1.88 | $2.08 | +7.77% | 103,849 |
| May 22, 2026 | $2.11 | $2.13 | $1.87 | $1.93 | -6.76% | 91,616 |
| May 21, 2026 | $2.14 | $2.44 | $2.00 | $2.07 | -2.82% | 81,030 |
| May 20, 2026 | $2.23 | $2.44 | $2.08 | $2.13 | -5.33% | 86,805 |
| May 19, 2026 | $2.02 | $2.46 | $1.91 | $2.25 | +10.29% | 172,711 |
| May 18, 2026 | $1.93 | $2.07 | $1.92 | $2.04 | +6.81% | 108,575 |
| May 15, 2026 | $1.78 | $2.04 | $1.78 | $1.91 | +4.95% | 40,964 |
| May 14, 2026 | $1.91 | $1.94 | $1.81 | $1.82 | -5.94% | 56,528 |
| May 13, 2026 | $1.95 | $1.95 | $1.93 | $1.94 | -0.26% | 9,544 |
| May 12, 2026 | $2.15 | $2.16 | $1.88 | $1.94 | -12.61% | 33,222 |
| May 11, 2026 | $1.82 | $2.28 | $1.76 | $2.22 | +22.65% | 180,221 |
| May 8, 2026 | $1.83 | $1.84 | $1.80 | $1.81 | -2.69% | 20,924 |
| May 7, 2026 | $1.80 | $1.96 | $1.80 | $1.86 | +2.20% | 15,600 |
| May 6, 2026 | $1.83 | $1.97 | $1.80 | $1.82 | -3.19% | 15,132 |
| May 5, 2026 | $1.88 | $1.92 | $1.86 | $1.88 | 0.00% | 23,238 |
| May 4, 2026 | $1.81 | $2.03 | $1.81 | $1.88 | +2.73% | 83,007 |
| May 1, 2026 | $1.88 | $1.91 | $1.83 | $1.83 | -0.54% | 12,806 |
| Apr 30, 2026 | $1.92 | $1.95 | $1.84 | $1.84 | -5.64% | 30,819 |
| Apr 29, 2026 | $2.11 | $2.11 | $1.95 | $1.95 | -9.30% | 43,038 |
| Apr 28, 2026 | $2.05 | $2.21 | $2.03 | $2.15 | +3.37% | 22,753 |
| Apr 27, 2026 | $2.14 | $2.16 | $2.05 | $2.08 | -5.45% | 15,900 |
| Apr 24, 2026 | $1.99 | $2.20 | $1.99 | $2.20 | +9.45% | 13,088 |
| Apr 23, 2026 | $2.04 | $2.04 | $1.96 | $2.01 | 0.00% | 23,947 |
| Apr 22, 2026 | $2.03 | $2.11 | $1.98 | $2.01 | -2.43% | 26,456 |
| Apr 21, 2026 | $2.06 | $2.12 | $1.90 | $2.06 | +1.48% | 31,800 |
| Apr 20, 2026 | $2.05 | $2.31 | $2.02 | $2.03 | -1.93% | 15,607 |
| Apr 17, 2026 | $2.04 | $2.25 | $2.04 | $2.07 | -0.96% | 58,248 |
| Apr 16, 2026 | $2.13 | $2.13 | $2.02 | $2.09 | -1.42% | 29,146 |
| Apr 15, 2026 | $2.16 | $2.37 | $2.11 | $2.12 | -3.20% | 20,872 |
| Apr 14, 2026 | $2.14 | $2.25 | $2.12 | $2.19 | +0.92% | 22,821 |
| Apr 13, 2026 | $2.20 | $2.27 | $2.10 | $2.17 | +0.46% | 21,313 |
| Apr 10, 2026 | $2.23 | $2.43 | $2.15 | $2.16 | -2.70% | 57,588 |
| Apr 9, 2026 | $2.21 | $2.37 | $2.05 | $2.22 | +1.83% | 59,787 |
| Apr 8, 2026 | $2.25 | $2.25 | $2.13 | $2.18 | +1.40% | 11,376 |
| Apr 7, 2026 | $2.16 | $2.18 | $2.00 | $2.15 | -3.59% | 36,951 |
| Apr 6, 2026 | $2.25 | $2.29 | $2.15 | $2.23 | +0.90% | 15,598 |
| Apr 2, 2026 | $2.21 | $2.30 | $2.10 | $2.21 | +1.84% | 26,317 |
| Apr 1, 2026 | $2.30 | $2.35 | $2.13 | $2.17 | -3.13% | 28,204 |
| Mar 31, 2026 | $2.35 | $2.35 | $2.22 | $2.24 | -3.45% | 18,221 |
| Mar 30, 2026 | $2.31 | $2.36 | $2.24 | $2.32 | +2.65% | 17,395 |
| Mar 27, 2026 | $2.29 | $2.43 | $2.23 | $2.26 | -2.59% | 19,168 |
| Mar 26, 2026 | $2.41 | $2.51 | $2.28 | $2.32 | -4.13% | 17,574 |
| Mar 25, 2026 | $2.52 | $2.57 | $2.37 | $2.42 | -5.10% | 19,582 |
| Mar 24, 2026 | $2.63 | $2.63 | $2.52 | $2.55 | -4.49% | 9,865 |
| Mar 23, 2026 | $2.55 | $2.71 | $2.50 | $2.67 | +8.10% | 24,417 |
| Mar 20, 2026 | $2.52 | $2.60 | $2.26 | $2.47 | -2.37% | 80,653 |
| Mar 19, 2026 | $2.35 | $2.54 | $2.28 | $2.53 | +8.58% | 24,317 |
| Mar 18, 2026 | $2.47 | $2.65 | $2.30 | $2.33 | -6.05% | 45,788 |
| Mar 17, 2026 | $2.44 | $2.51 | $2.35 | $2.48 | +2.06% | 30,391 |
| Mar 16, 2026 | $2.59 | $2.65 | $2.43 | $2.43 | -3.95% | 36,741 |
| Mar 13, 2026 | $2.55 | $2.69 | $2.40 | $2.53 | +2.22% | 30,398 |
| Mar 12, 2026 | $2.50 | $2.52 | $2.34 | $2.48 | -2.17% | 30,280 |
| Mar 11, 2026 | $2.56 | $2.68 | $2.51 | $2.53 | -2.32% | 23,481 |
| Mar 10, 2026 | $2.64 | $2.72 | $2.58 | $2.59 | -1.89% | 84,785 |
| Mar 9, 2026 | $2.71 | $2.90 | $2.54 | $2.64 | -2.94% | 53,203 |
| Mar 6, 2026 | $2.74 | $2.86 | $2.67 | $2.72 | -3.55% | 27,348 |
| Mar 5, 2026 | $3.02 | $3.04 | $2.81 | $2.82 | -7.84% | 14,602 |
| Mar 4, 2026 | $3.11 | $3.18 | $3.02 | $3.06 | 0.00% | 14,379 |
| Mar 3, 2026 | $3.22 | $3.23 | $2.98 | $3.06 | +0.33% | 22,892 |
| Mar 2, 2026 | $3.10 | $3.19 | $3.05 | $3.05 | +0.33% | 31,833 |
| Feb 27, 2026 | $3.06 | $3.14 | $2.96 | $3.04 | +0.66% | 59,712 |
| Feb 26, 2026 | $3.11 | $3.12 | $2.96 | $3.02 | -2.58% | 33,980 |
| Feb 25, 2026 | $3.12 | $3.16 | $2.95 | $3.10 | +2.65% | 40,145 |
| Feb 24, 2026 | $2.95 | $3.21 | $2.78 | $3.02 | +4.86% | 32,075 |
| Feb 23, 2026 | $3.19 | $3.19 | $2.88 | $2.88 | -10.00% | 61,408 |
| Feb 20, 2026 | $3.16 | $3.32 | $3.15 | $3.20 | +0.95% | 35,036 |
| Feb 19, 2026 | $3.08 | $3.22 | $3.04 | $3.17 | +2.59% | 37,954 |
| Feb 18, 2026 | $3.29 | $3.29 | $3.09 | $3.09 | -1.90% | 54,840 |
| Feb 17, 2026 | $3.22 | $3.22 | $3.14 | $3.15 | -0.94% | 37,084 |
| Feb 13, 2026 | $3.23 | $3.24 | $3.17 | $3.18 | +0.63% | 17,643 |
| Feb 12, 2026 | $3.15 | $3.20 | $3.08 | $3.16 | +0.96% | 36,526 |
| Feb 11, 2026 | $3.00 | $3.20 | $2.98 | $3.13 | +4.33% | 45,609 |
| Feb 10, 2026 | $3.10 | $3.26 | $3.00 | $3.00 | -6.25% | 115,369 |
| Feb 9, 2026 | $3.24 | $3.30 | $3.14 | $3.20 | -1.23% | 34,007 |
| Feb 6, 2026 | $3.14 | $3.25 | $3.12 | $3.24 | +4.18% | 67,251 |
| Feb 5, 2026 | $3.13 | $3.24 | $3.00 | $3.11 | +2.64% | 50,410 |
| Feb 4, 2026 | $3.18 | $3.22 | $2.99 | $3.03 | -1.94% | 85,297 |
| Feb 3, 2026 | $3.11 | $3.20 | $3.06 | $3.09 | -1.90% | 32,346 |
| Feb 2, 2026 | $3.16 | $3.23 | $2.97 | $3.15 | -1.25% | 63,721 |
| Jan 30, 2026 | $3.11 | $3.25 | $2.97 | $3.19 | +9.25% | 41,824 |
| Jan 29, 2026 | $2.78 | $3.05 | $2.78 | $2.92 | +2.82% | 36,191 |
| Jan 28, 2026 | $2.84 | $2.87 | $2.79 | $2.84 | 0.00% | 34,944 |
| Jan 27, 2026 | $2.91 | $2.95 | $2.73 | $2.84 | -3.40% | 51,542 |
| Jan 26, 2026 | $2.98 | $2.99 | $2.92 | $2.94 | -0.34% | 37,153 |
| Jan 23, 2026 | $2.87 | $3.02 | $2.87 | $2.95 | +1.37% | 38,432 |
| Jan 22, 2026 | $2.95 | $3.12 | $2.86 | $2.91 | -1.69% | 111,389 |
| Jan 21, 2026 | $2.65 | $3.05 | $2.65 | $2.96 | +10.45% | 105,210 |
| Jan 20, 2026 | $2.57 | $2.74 | $2.56 | $2.68 | +1.90% | 49,620 |
| Jan 16, 2026 | $2.69 | $2.73 | $2.63 | $2.63 | -2.59% | 15,382 |
| Jan 15, 2026 | $2.76 | $2.81 | $2.69 | $2.70 | -0.74% | 19,342 |
| Jan 14, 2026 | $2.80 | $2.80 | $2.61 | $2.72 | -1.09% | 12,826 |
| Jan 13, 2026 | $2.82 | $2.98 | $2.74 | $2.75 | -2.14% | 42,824 |
| Jan 12, 2026 | $2.92 | $2.93 | $2.81 | $2.81 | -0.71% | 46,173 |
| Jan 9, 2026 | $2.75 | $2.85 | $2.68 | $2.83 | +2.91% | 111,859 |
| Jan 8, 2026 | $2.60 | $2.85 | $2.60 | $2.75 | +5.77% | 74,228 |
| Jan 7, 2026 | $2.58 | $2.68 | $2.56 | $2.60 | +0.39% | 84,887 |
| Jan 6, 2026 | $2.60 | $2.74 | $2.56 | $2.59 | -1.89% | 46,404 |
| Jan 5, 2026 | $2.54 | $2.76 | $2.54 | $2.64 | +3.94% | 56,351 |
| Jan 2, 2026 | $2.55 | $2.59 | $2.50 | $2.54 | -0.39% | 50,835 |
| Dec 31, 2025 | $2.53 | $2.61 | $2.50 | $2.55 | -0.39% | 125,463 |
| Dec 30, 2025 | $2.71 | $2.71 | $2.52 | $2.56 | -7.25% | 104,688 |
| Dec 29, 2025 | $2.81 | $2.86 | $2.69 | $2.76 | -1.78% | 85,300 |
| Dec 26, 2025 | $2.76 | $2.89 | $2.67 | $2.81 | +2.93% | 70,993 |
| Dec 24, 2025 | $2.61 | $2.85 | $2.57 | $2.73 | +4.60% | 68,264 |
| Dec 23, 2025 | $2.58 | $2.80 | $2.51 | $2.61 | +1.16% | 105,422 |
| Dec 22, 2025 | $2.62 | $2.75 | $2.57 | $2.58 | -0.77% | 138,553 |
| Dec 19, 2025 | $2.75 | $2.82 | $2.55 | $2.60 | -5.45% | 198,325 |
| Dec 18, 2025 | $2.85 | $2.88 | $2.69 | $2.75 | -3.85% | 58,241 |
| Dec 17, 2025 | $3.13 | $3.25 | $2.82 | $2.86 | -10.34% | 100,023 |
| Dec 16, 2025 | $3.07 | $3.25 | $3.07 | $3.19 | +1.27% | 96,224 |
| Dec 15, 2025 | $3.25 | $3.25 | $3.06 | $3.15 | -3.67% | 80,369 |
| Dec 12, 2025 | $3.01 | $3.30 | $2.90 | $3.27 | +8.64% | 143,618 |
| Dec 11, 2025 | $2.73 | $3.18 | $2.73 | $3.01 | +7.12% | 79,859 |
| Dec 10, 2025 | $2.87 | $2.89 | $2.80 | $2.81 | -1.06% | 60,598 |
| Dec 9, 2025 | $2.68 | $2.92 | $2.66 | $2.84 | +7.17% | 66,044 |
| Dec 8, 2025 | $2.60 | $2.69 | $2.60 | $2.65 | +3.52% | 43,153 |
| Dec 5, 2025 | $2.55 | $2.73 | $2.53 | $2.56 | +0.79% | 118,909 |
| Dec 4, 2025 | $2.61 | $2.76 | $2.50 | $2.54 | -1.17% | 79,826 |
| Dec 3, 2025 | $2.81 | $2.85 | $2.52 | $2.57 | -8.54% | 83,102 |
| Dec 2, 2025 | $3.01 | $3.02 | $2.80 | $2.81 | -5.70% | 59,142 |
| Dec 1, 2025 | $3.12 | $3.13 | $2.97 | $2.98 | -4.49% | 36,957 |
| Nov 28, 2025 | $3.14 | $3.20 | $3.07 | $3.12 | +4.35% | 42,152 |
| Nov 26, 2025 | $3.05 | $3.17 | $2.99 | $2.99 | -2.61% | 54,066 |
| Nov 25, 2025 | $3.02 | $3.12 | $2.97 | $3.07 | +0.33% | 48,125 |
| Nov 24, 2025 | $3.01 | $3.19 | $2.84 | $3.06 | 0.00% | 44,510 |
| Nov 21, 2025 | $2.93 | $3.11 | $2.90 | $3.06 | +4.08% | 58,552 |
| Nov 20, 2025 | $2.97 | $3.14 | $2.92 | $2.94 | -1.34% | 45,593 |
| Nov 19, 2025 | $3.16 | $3.20 | $2.96 | $2.98 | +1.71% | 89,263 |
| Nov 18, 2025 | $3.05 | $3.08 | $2.89 | $2.93 | -2.01% | 53,013 |
| Nov 17, 2025 | $3.27 | $3.28 | $2.99 | $2.99 | -8.28% | 49,425 |
| Nov 14, 2025 | $3.23 | $3.38 | $3.15 | $3.26 | -1.21% | 26,204 |
| Nov 13, 2025 | $3.31 | $3.36 | $3.28 | $3.30 | -1.49% | 22,827 |
| Nov 12, 2025 | $3.41 | $3.42 | $3.26 | $3.35 | +2.76% | 39,635 |
| Nov 11, 2025 | $3.10 | $3.31 | $3.05 | $3.26 | -0.31% | 62,023 |
| Nov 10, 2025 | $3.23 | $3.51 | $3.23 | $3.27 | -2.68% | 70,271 |
| Nov 7, 2025 | $3.26 | $3.45 | $3.26 | $3.36 | +3.07% | 26,967 |
| Nov 6, 2025 | $3.43 | $3.49 | $3.24 | $3.26 | -4.96% | 59,297 |
| Nov 5, 2025 | $3.41 | $3.53 | $3.30 | $3.43 | +0.88% | 82,027 |
| Nov 4, 2025 | $3.33 | $3.49 | $3.33 | $3.40 | -0.58% | 25,393 |
| Nov 3, 2025 | $3.43 | $3.56 | $3.36 | $3.42 | 0.00% | 37,455 |
| Oct 31, 2025 | $3.32 | $3.45 | $3.32 | $3.42 | +2.40% | 38,425 |
| Oct 30, 2025 | $3.46 | $3.51 | $3.30 | $3.34 | -4.57% | 72,682 |
| Oct 29, 2025 | $3.59 | $3.71 | $3.49 | $3.50 | -3.05% | 87,498 |
| Oct 28, 2025 | $3.65 | $3.71 | $3.53 | $3.61 | -3.22% | 161,324 |
| Oct 27, 2025 | $3.60 | $3.78 | $3.60 | $3.73 | +0.81% | 45,854 |
| Oct 24, 2025 | $3.62 | $3.73 | $3.54 | $3.70 | +1.93% | 73,981 |
| Oct 23, 2025 | $3.59 | $3.68 | $3.55 | $3.63 | +0.83% | 53,203 |
| Oct 22, 2025 | $3.40 | $3.63 | $3.32 | $3.60 | +3.15% | 70,663 |
| Oct 21, 2025 | $3.39 | $3.53 | $3.32 | $3.49 | +3.25% | 49,841 |
| Oct 20, 2025 | $3.47 | $3.53 | $3.34 | $3.38 | – | 47,779 |
Seasonality
BEEP return in each calendar month over the last 4 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 | 4.6% | -8.5% | -3.2% | -9.9% | 6.4% | -6.9% | -0.1% | 33.9% | -20.8% | -1.3% | 10.9% | -2.0% |
| Months up | 1 of 3 | 0 of 3 | 2 of 3 | 0 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 3 of 3 | 0 of 4 | 1 of 4 | 2 of 3 | 1 of 3 |
| 2026 | 25.1% | -4.7% | -26.3% | -17.9% | 20.1% | -37.6% | 32.6% | 66.1% | -7.2% | -10.6% | ||
| 2025 | -6.4% | -13.1% | 13.9% | -10.1% | 4.8% | 15.3% | -18.8% | 5.7% | -9.5% | -2.8% | -8.8% | -18.3% |
| 2024 | -4.9% | -7.8% | 2.8% | -1.6% | -5.8% | 1.5% | -14.3% | 29.9% | -14.1% | -11.9% | 14.2% | 36.4% |
| 2023 | -52.3% | 20.1% | 27.2% | -24.0% |