Mobile Infrastructure Cor... (BEEP)
4.32
0.00 (0.00%)
At close: Mar 28, 2025, 3:59 PM
4.34
0.46%
After-hours: Mar 28, 2025, 04:02 PM EDT
BEEP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.23 | 4.40 | 4.15 | 4.34 | 0.02 | 0.46% | 52,059 |
| Mar 27, 2025 | 4.29 | 4.32 | 4.21 | 4.32 | 0.04 | 0.93% | 52,119 |
| Mar 26, 2025 | 4.06 | 4.40 | 4.06 | 4.28 | 0.04 | 0.94% | 36,100 |
| Mar 25, 2025 | 4.09 | 4.24 | 4.08 | 4.24 | 0.09 | 2.17% | 11,517 |
| Mar 24, 2025 | 3.98 | 4.22 | 3.92 | 4.15 | 0.05 | 1.22% | 16,300 |
| Mar 21, 2025 | 3.97 | 4.12 | 3.88 | 4.10 | 0.01 | 0.24% | 31,345 |
| Mar 20, 2025 | 3.73 | 4.10 | 3.73 | 4.09 | 0.32 | 8.49% | 49,124 |
| Mar 19, 2025 | 3.62 | 3.77 | 3.42 | 3.77 | 0.17 | 4.72% | 17,901 |
| Mar 18, 2025 | 3.85 | 3.85 | 3.60 | 3.60 | -0.26 | -6.74% | 46,300 |
| Mar 17, 2025 | 3.78 | 3.87 | 3.45 | 3.86 | 0.04 | 1.05% | 23,100 |
| Mar 14, 2025 | 3.99 | 4.02 | 3.51 | 3.82 | -0.13 | -3.29% | 51,800 |
| Mar 13, 2025 | 3.89 | 3.95 | 3.74 | 3.95 | 0.15 | 3.95% | 28,600 |
| Mar 12, 2025 | 3.78 | 4.10 | 3.60 | 3.80 | 0.05 | 1.33% | 55,004 |
| Mar 11, 2025 | 3.78 | 3.80 | 3.14 | 3.75 | 0.35 | 10.29% | 53,313 |
| Mar 10, 2025 | 3.57 | 3.78 | 3.30 | 3.40 | -0.18 | -5.03% | 20,816 |
| Mar 7, 2025 | 3.37 | 3.58 | 3.33 | 3.58 | 0.11 | 3.17% | 28,000 |
| Mar 6, 2025 | 3.47 | 3.50 | 3.31 | 3.47 | 0.01 | 0.29% | 17,410 |
| Mar 5, 2025 | 3.41 | 3.54 | 3.31 | 3.46 | 0.05 | 1.47% | 84,800 |
| Mar 4, 2025 | 3.52 | 3.67 | 3.40 | 3.41 | -0.08 | -2.29% | 30,822 |
| Mar 3, 2025 | 3.53 | 3.72 | 3.43 | 3.49 | -0.17 | -4.64% | 18,116 |
| Feb 28, 2025 | 3.61 | 3.67 | 3.42 | 3.66 | -0.02 | -0.54% | 19,500 |
| Feb 27, 2025 | 3.64 | 3.73 | 3.55 | 3.68 | 0.08 | 2.22% | 9,636 |
| Feb 26, 2025 | 3.61 | 3.75 | 3.49 | 3.60 | 0.03 | 0.84% | 36,300 |
| Feb 25, 2025 | 2.91 | 3.82 | 2.91 | 3.57 | 0.67 | 23.10% | 135,222 |
| Feb 24, 2025 | 3.15 | 3.22 | 2.85 | 2.90 | -0.17 | -5.54% | 107,600 |
| Feb 21, 2025 | 3.27 | 3.36 | 3.07 | 3.07 | -0.20 | -6.12% | 79,854 |
| Feb 20, 2025 | 3.30 | 3.47 | 3.27 | 3.27 | -0.22 | -6.30% | 35,645 |
| Feb 19, 2025 | 3.47 | 3.49 | 3.27 | 3.49 | -0.03 | -0.85% | 28,100 |
| Feb 18, 2025 | 3.80 | 3.83 | 3.42 | 3.52 | -0.32 | -8.33% | 48,516 |
| Feb 14, 2025 | 3.72 | 3.91 | 3.58 | 3.84 | 0.11 | 2.95% | 18,000 |
| Feb 13, 2025 | 3.73 | 3.89 | 3.65 | 3.73 | 0.06 | 1.63% | 23,300 |
| Feb 12, 2025 | 3.65 | 3.85 | 3.65 | 3.67 | 0.01 | 0.27% | 16,800 |
| Feb 11, 2025 | 3.89 | 3.89 | 3.66 | 3.66 | -0.19 | -4.94% | 15,000 |
| Feb 10, 2025 | 3.88 | 3.99 | 3.61 | 3.85 | 0.17 | 4.62% | 28,510 |
| Feb 7, 2025 | 3.81 | 3.92 | 3.60 | 3.68 | -0.08 | -2.13% | 16,816 |
| Feb 6, 2025 | 3.87 | 3.96 | 3.75 | 3.76 | -0.23 | -5.76% | 8,740 |
| Feb 5, 2025 | 4.00 | 4.11 | 3.82 | 3.99 | 0.06 | 1.53% | 20,344 |
| Feb 4, 2025 | 4.04 | 4.14 | 3.92 | 3.93 | -0.11 | -2.72% | 21,300 |
| Feb 3, 2025 | 4.18 | 4.25 | 3.75 | 4.04 | -0.17 | -4.04% | 49,713 |
| Jan 31, 2025 | 4.46 | 4.46 | 4.08 | 4.21 | -0.28 | -6.24% | 23,500 |
| Jan 30, 2025 | 4.14 | 4.50 | 3.84 | 4.49 | 0.23 | 5.40% | 66,900 |
| Jan 29, 2025 | 4.50 | 4.53 | 4.00 | 4.26 | -0.17 | -3.84% | 65,700 |
| Jan 28, 2025 | 4.49 | 4.51 | 4.15 | 4.43 | 0.05 | 1.14% | 28,900 |
| Jan 27, 2025 | 4.16 | 4.60 | 4.11 | 4.38 | -0.04 | -0.90% | 20,236 |
| Jan 24, 2025 | 3.90 | 4.42 | 3.90 | 4.42 | 0.52 | 13.33% | 62,331 |
| Jan 23, 2025 | 4.01 | 4.08 | 3.88 | 3.90 | -0.01 | -0.26% | 37,119 |
| Jan 22, 2025 | 3.86 | 4.06 | 3.85 | 3.91 | 0.00 | 0.00% | 27,100 |
| Jan 21, 2025 | 3.95 | 4.08 | 3.80 | 3.91 | -0.02 | -0.51% | 57,300 |
| Jan 17, 2025 | 3.94 | 3.95 | 3.76 | 3.93 | 0.03 | 0.77% | 44,625 |
| Jan 16, 2025 | 3.72 | 3.93 | 3.69 | 3.90 | 0.20 | 5.41% | 45,500 |