NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.00
+0.0340 (+1.73%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.31 | Friday, 26th Apr 2024 BEAT stock ended at $2.00. This is 1.73% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.06% from a day low at $1.97 to a day high of $2.05. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.99 | $2.05 | $1.97 | $2.00 | 23 085 |
| Apr 25, 2024 | $2.01 | $2.07 | $1.94 | $1.97 | 22 514 |
| Apr 24, 2024 | $2.07 | $2.07 | $2.00 | $2.05 | 13 852 |
| Apr 23, 2024 | $2.04 | $2.10 | $2.00 | $2.04 | 28 423 |
| Apr 22, 2024 | $1.90 | $2.06 | $1.90 | $2.00 | 35 551 |
| Apr 19, 2024 | $2.16 | $2.16 | $1.93 | $1.93 | 79 312 |
| Apr 18, 2024 | $2.17 | $2.20 | $2.05 | $2.09 | 42 273 |
| Apr 17, 2024 | $1.70 | $2.25 | $1.70 | $2.16 | 271 369 |
| Apr 16, 2024 | $1.83 | $1.87 | $1.70 | $1.80 | 72 958 |
| Apr 15, 2024 | $1.90 | $1.97 | $1.84 | $1.84 | 115 545 |
| Apr 12, 2024 | $2.10 | $2.10 | $1.93 | $1.95 | 96 947 |
| Apr 11, 2024 | $2.04 | $2.05 | $1.99 | $2.01 | 53 583 |
| Apr 10, 2024 | $2.09 | $2.19 | $2.00 | $2.04 | 67 654 |
| Apr 09, 2024 | $2.18 | $2.22 | $2.07 | $2.15 | 178 101 |
| Apr 08, 2024 | $2.11 | $2.15 | $2.06 | $2.15 | 23 977 |
| Apr 05, 2024 | $2.15 | $2.17 | $2.09 | $2.13 | 22 586 |
| Apr 04, 2024 | $2.09 | $2.16 | $2.05 | $2.12 | 58 784 |
| Apr 03, 2024 | $2.09 | $2.15 | $2.09 | $2.09 | 21 462 |
| Apr 02, 2024 | $2.15 | $2.15 | $2.07 | $2.09 | 29 033 |
| Apr 01, 2024 | $2.22 | $2.25 | $2.11 | $2.19 | 37 974 |
| Mar 28, 2024 | $2.22 | $2.24 | $2.17 | $2.18 | 30 792 |
| Mar 27, 2024 | $2.21 | $2.31 | $2.14 | $2.22 | 81 370 |
| Mar 26, 2024 | $2.24 | $2.24 | $2.13 | $2.18 | 67 955 |
| Mar 25, 2024 | $2.05 | $2.25 | $2.05 | $2.20 | 52 780 |
| Mar 22, 2024 | $2.37 | $2.37 | $2.00 | $2.14 | 399 020 |
