Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
BioTelemetry Stock Price (Quote) NASDAQ:BEAT
$3.21 ( -0.31% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $4.20 | Friday, 14th Jan 2022 BEAT stock ended at $3.21. This is 0.31% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 4.13% from a day low at $3.10 to a day high of $3.23. |
| 90 days | $2.75 | $71.96 | |
| 52 weeks | $2.75 | $72.63 |
Historical BioTelemetry prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $3.15 | $3.23 | $3.10 | $3.21 | 116 306 |
| 2022-01-13 | $3.37 | $3.40 | $3.18 | $3.22 | 223 591 |
| 2022-01-12 | $3.31 | $3.50 | $3.30 | $3.36 | 224 850 |
| 2022-01-11 | $3.34 | $3.44 | $3.25 | $3.37 | 407 253 |
| 2022-01-10 | $3.49 | $3.49 | $3.25 | $3.32 | 260 082 |
| 2022-01-07 | $3.19 | $3.54 | $3.07 | $3.49 | 708 298 |
| 2022-01-06 | $3.24 | $3.35 | $3.11 | $3.21 | 160 935 |
| 2022-01-05 | $3.64 | $3.64 | $3.27 | $3.35 | 526 452 |
| 2022-01-04 | $3.70 | $4.19 | $3.37 | $3.64 | 2 216 603 |
| 2022-01-03 | $3.21 | $3.73 | $3.10 | $3.67 | 1 024 890 |
| 2021-12-31 | $3.13 | $3.25 | $3.05 | $3.08 | 148 048 |
| 2021-12-30 | $3.09 | $3.32 | $3.09 | $3.15 | 106 159 |
| 2021-12-29 | $3.14 | $3.30 | $3.11 | $3.12 | 253 934 |
| 2021-12-28 | $3.11 | $3.31 | $3.09 | $3.11 | 151 739 |
| 2021-12-27 | $3.45 | $3.59 | $3.26 | $3.32 | 317 445 |
| 2021-12-23 | $3.60 | $3.60 | $3.35 | $3.41 | 191 831 |
| 2021-12-22 | $3.57 | $3.75 | $3.35 | $3.56 | 452 529 |
| 2021-12-21 | $3.56 | $4.20 | $3.17 | $3.60 | 1 299 074 |
| 2021-12-20 | $2.93 | $3.70 | $2.75 | $3.56 | 1 542 409 |
| 2021-12-17 | $3.30 | $3.30 | $2.80 | $2.93 | 232 727 |
| 2021-12-16 | $3.39 | $3.48 | $3.18 | $3.29 | 107 678 |
| 2021-12-15 | $3.24 | $3.40 | $3.10 | $3.39 | 120 464 |
| 2021-12-14 | $3.34 | $3.37 | $3.14 | $3.20 | 83 788 |
| 2021-12-13 | $3.85 | $3.89 | $3.09 | $3.42 | 186 440 |
| 2021-12-10 | $3.80 | $3.94 | $3.78 | $3.81 | 72 874 |
| 2021-12-09 | $4.05 | $4.14 | $3.71 | $3.85 | 153 718 |
| 2021-12-08 | $4.12 | $4.18 | $3.96 | $4.08 | 227 200 |
| 2021-12-07 | $4.20 | $4.35 | $3.96 | $4.17 | 133 536 |
| 2021-12-06 | $4.35 | $4.40 | $3.92 | $4.15 | 215 314 |
| 2021-12-03 | $4.31 | $4.37 | $4.20 | $4.30 | 45 606 |
| 2021-12-02 | $4.26 | $4.52 | $4.05 | $4.22 | 136 058 |
| 2021-12-01 | $3.59 | $4.72 | $3.50 | $4.65 | 1 016 909 |
| 2021-11-30 | $3.50 | $3.64 | $3.45 | $3.57 | 138 681 |
| 2021-11-29 | $4.04 | $4.04 | $3.60 | $3.71 | 158 385 |
| 2021-11-26 | $3.79 | $3.98 | $3.76 | $3.87 | 93 310 |
| 2021-11-24 | $4.31 | $4.31 | $3.99 | $4.14 | 328 083 |
| 2021-11-23 | $4.08 | $4.35 | $3.85 | $4.29 | 216 778 |
| 2021-11-22 | $4.42 | $4.42 | $3.97 | $4.04 | 111 457 |
| 2021-11-19 | $4.15 | $4.48 | $4.12 | $4.36 | 181 893 |
| 2021-11-18 | $4.15 | $4.40 | $4.00 | $4.18 | 186 152 |
| 2021-11-17 | $4.10 | $4.18 | $3.97 | $4.18 | 92 470 |
| 2021-11-16 | $4.06 | $4.19 | $3.95 | $4.10 | 287 032 |
| 2021-11-15 | $4.20 | $4.25 | $4.06 | $4.11 | 225 947 |
| 2021-11-12 | $4.40 | $4.78 | $4.10 | $4.25 | 923 624 |
| 2021-11-11 | $5.40 | $5.47 | $4.22 | $4.69 | 2 641 299 |
| 2021-11-10 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| 2021-11-09 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| 2021-11-08 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| 2021-11-05 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| 2021-11-04 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
BioTelemetry, Inc. provides cardiac monitoring, cardiac monitoring device manufacturing, and centralized cardiac core laboratory services. It operates in three segments: Healthcare, Technology, and Research. The Healthcare segment focuses on the diagnosis and monitoring of cardiac arrhythmias or heart rhythm disorders. This segment offers Mobile Cardiac Outpatient Telemetry service, which incorporates a lightweight patient-worn sensor attached to... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
