Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Heartbeam (BEATW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.32 0.324 0.20 0.2289 37,193
11th Dec 2025 (Thu) 0.205 0.357 0.205 0.3009 19,623
10th Dec 2025 (Wed) 0.16 0.2135 0.1388 0.217 13,126
9th Dec 2025 (Tue) 0.1275 0.1275 0.1275 0.1249 101
8th Dec 2025 (Mon) 0.081 0.1388 0.081 0.13 900
5th Dec 2025 (Fri) 0.0805 0.0972 0.0805 0.08 303
4th Dec 2025 (Thu) 0.11 0.11 0.0702 0.0901 6,657
3rd Dec 2025 (Wed) 0.09 0.09 0.09 0.09 0
2nd Dec 2025 (Tue) 0.09 0.10 0.09 0.0945 106
1st Dec 2025 (Mon) 0.1045 0.1045 0.1045 0.10 909
28th Nov 2025 (Fri) 0.102 0.102 0.10 0.1099 1,378
27th Nov 2025 (Thu) 0.0996 0.0996 0.0989 0.0989 500
26th Nov 2025 (Wed) 0.0996 0.0996 0.0989 0.0989 500
25th Nov 2025 (Tue) 0.075 0.075 0.075 0.071 0
24th Nov 2025 (Mon) 0.10 0.10 0.10 0.0999 91
21st Nov 2025 (Fri) 0.2803 0.2803 0.101 0.1165 400
20th Nov 2025 (Thu) 0.31 0.31 0.2959 0.2959 0
19th Nov 2025 (Wed) 0.31 0.31 0.31 0.2959 0
18th Nov 2025 (Tue) 0.31 0.31 0.30 0.30 0
17th Nov 2025 (Mon) 0.31 0.31 0.31 0.31 900
14th Nov 2025 (Fri) 0.29 0.2965 0.29 0.2965 0
13th Nov 2025 (Thu) 0.29 0.295 0.29 0.295 0
12th Nov 2025 (Wed) 0.29 0.295 0.29 0.295 0
11th Nov 2025 (Tue) 0.29 0.295 0.29 0.295 4
10th Nov 2025 (Mon) 0.29 0.295 0.29 0.295 0
7th Nov 2025 (Fri) 0.29 0.29 0.29 0.29 0
6th Nov 2025 (Thu) 0.29 0.30 0.29 0.30 0
5th Nov 2025 (Wed) 0.29 0.30 0.29 0.30 0
4th Nov 2025 (Tue) 0.29 0.3099 0.29 0.3099 0
3rd Nov 2025 (Mon) 0.29 0.3099 0.29 0.3099 0
31st Oct 2025 (Fri) 0.29 0.3099 0.29 0.3099 0
30th Oct 2025 (Thu) 0.29 0.29 0.2699 0.2699 0
29th Oct 2025 (Wed) 0.29 0.29 0.29 0.29 0
28th Oct 2025 (Tue) 0.29 0.29 0.29 0.29 200
24th Oct 2025 (Fri) 0.281 0.281 0.2772 0.2772 0
23rd Oct 2025 (Thu) 0.281 0.2895 0.281 0.2895 0
22nd Oct 2025 (Wed) 0.281 0.281 0.2712 0.2712 0
21st Oct 2025 (Tue) 0.281 0.281 0.2712 0.2712 282
20th Oct 2025 (Mon) 0.2618 0.28 0.2618 0.28 18
17th Oct 2025 (Fri) 0.2618 0.2618 0.2618 0.2617 100
16th Oct 2025 (Thu) 0.2618 0.2618 0.2618 0.2618 0
15th Oct 2025 (Wed) 0.2618 0.2618 0.2618 0.2618 100
14th Oct 2025 (Tue) 0.2452 0.2452 0.2452 0.2599 0
13th Oct 2025 (Mon) 0.2814 0.2814 0.243 0.2451 1,200
FTSE 100 Latest
Value9,649.03
Change-54.13