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 Inc (BEATW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.2615 0.2638 0.2615 0.2638 52
17th Jul 2025 (Thu) 0.2615 0.29 0.2615 0.29 0
16th Jul 2025 (Wed) 0.2615 0.2615 0.255 0.28 240
15th Jul 2025 (Tue) 0.28 0.28 0.2601 0.2601 116
14th Jul 2025 (Mon) 0.28 0.2979 0.28 0.2979 0
11th Jul 2025 (Fri) 0.28 0.28 0.26 0.26 0
10th Jul 2025 (Thu) 0.28 0.28 0.25 0.25 0
9th Jul 2025 (Wed) 0.28 0.28 0.28 0.25 117
8th Jul 2025 (Tue) 0.30 0.30 0.27 0.27 99
7th Jul 2025 (Mon) 0.30 0.30 0.27 0.27 2
4th Jul 2025 (Fri) 0.30 0.30 0.30 0.28 100
3rd Jul 2025 (Thu) 0.30 0.30 0.30 0.28 100
2nd Jul 2025 (Wed) 0.31 0.31 0.31 0.31 379
1st Jul 2025 (Tue) 0.35 0.35 0.32 0.32 120
30th Jun 2025 (Mon) 0.35 0.35 0.32 0.32 111
27th Jun 2025 (Fri) 0.35 0.35 0.302 0.302 0
26th Jun 2025 (Thu) 0.35 0.35 0.302 0.302 0
25th Jun 2025 (Wed) 0.35 0.35 0.34 0.34 1
24th Jun 2025 (Tue) 0.35 0.35 0.3298 0.36 346
23rd Jun 2025 (Mon) 0.305 0.40 0.305 0.40 0
20th Jun 2025 (Fri) 0.305 0.40 0.305 0.40 0
19th Jun 2025 (Thu) 0.305 0.305 0.305 0.40 101
18th Jun 2025 (Wed) 0.305 0.305 0.305 0.40 101
17th Jun 2025 (Tue) 0.35 0.35 0.35 0.39 403
16th Jun 2025 (Mon) 0.42 0.42 0.42 0.42 0
13th Jun 2025 (Fri) 0.3599 0.3968 0.35 0.3949 500
12th Jun 2025 (Thu) 0.53 0.53 0.31 0.36 19,483
11th Jun 2025 (Wed) 0.5936 0.7799 0.5936 0.7799 0
10th Jun 2025 (Tue) 0.5936 0.7099 0.5936 0.7099 0
9th Jun 2025 (Mon) 0.5936 0.67 0.5936 0.67 0
6th Jun 2025 (Fri) 0.5936 0.67 0.5936 0.67 0
5th Jun 2025 (Thu) 0.5936 0.67 0.5936 0.67 0
4th Jun 2025 (Wed) 0.5936 0.688 0.5936 0.688 0
3rd Jun 2025 (Tue) 0.5936 0.5936 0.5599 0.5599 0
2nd Jun 2025 (Mon) 0.5936 0.5936 0.56 0.56 0
30th May 2025 (Fri) 0.5936 0.5936 0.5936 0.5936 0
29th May 2025 (Thu) 0.5295 0.54 0.5295 0.54 0
28th May 2025 (Wed) 0.5001 0.5001 0.5001 0.5001 0
27th May 2025 (Tue) 0.5001 0.5001 0.5001 0.5001 0
26th May 2025 (Mon) 0.5001 0.5001 0.5001 0.5001 0
23rd May 2025 (Fri) 0.5001 0.5001 0.5001 0.5001 0
22nd May 2025 (Thu) 0.5498 0.5498 0.5498 0.5498 0
21st May 2025 (Wed) 0.5498 0.5498 0.5498 0.5498 0
20th May 2025 (Tue) 0.5001 0.5001 0.5001 0.5001 0
19th May 2025 (Mon) 0.5001 0.5001 0.5001 0.5001 0
FTSE 100 Latest
Value8,992.12
Change19.48