NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.09
-0.0700 (-3.24%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.51 | Thursday, 18th Apr 2024 BEAT stock ended at $2.09. This is 3.24% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.34% from a day low at $2.05 to a day high of $2.20. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $2.31 | $2.46 | $1.88 | $2.26 | 2 426 604 |
| 2023-05-24 | $2.19 | $2.19 | $1.97 | $2.02 | 95 192 |
| 2023-05-23 | $2.10 | $2.20 | $2.10 | $2.15 | 39 194 |
| 2023-05-22 | $2.17 | $2.20 | $2.03 | $2.06 | 86 655 |
| 2023-05-19 | $2.20 | $2.20 | $2.12 | $2.20 | 39 566 |
| 2023-05-18 | $2.22 | $2.22 | $2.19 | $2.21 | 30 875 |
| 2023-05-17 | $2.11 | $2.21 | $2.04 | $2.18 | 19 830 |
| 2023-05-16 | $2.19 | $2.23 | $2.08 | $2.14 | 17 138 |
| 2023-05-15 | $2.13 | $2.25 | $2.08 | $2.17 | 78 876 |
| 2023-05-12 | $2.12 | $2.18 | $2.05 | $2.08 | 56 408 |
| 2023-05-11 | $2.25 | $2.25 | $2.12 | $2.18 | 36 249 |
| 2023-05-10 | $2.25 | $2.43 | $2.18 | $2.24 | 57 069 |
| 2023-05-09 | $2.10 | $2.28 | $2.05 | $2.25 | 77 549 |
| 2023-05-08 | $2.15 | $2.16 | $2.02 | $2.13 | 67 057 |
| 2023-05-05 | $2.20 | $2.27 | $2.10 | $2.15 | 115 801 |
| 2023-05-04 | $2.35 | $2.35 | $2.14 | $2.19 | 168 169 |
| 2023-05-03 | $2.27 | $2.49 | $2.18 | $2.31 | 132 638 |
| 2023-05-02 | $2.17 | $2.17 | $2.00 | $2.05 | 42 038 |
| 2023-05-01 | $2.30 | $2.43 | $2.15 | $2.24 | 83 653 |
| 2023-04-28 | $2.05 | $2.30 | $2.05 | $2.26 | 58 379 |
| 2023-04-27 | $1.95 | $2.13 | $1.95 | $2.02 | 38 500 |
| 2023-04-26 | $2.00 | $2.07 | $1.88 | $1.95 | 52 740 |
| 2023-04-25 | $2.09 | $2.21 | $2.03 | $2.05 | 21 185 |
| 2023-04-24 | $2.17 | $2.17 | $2.06 | $2.15 | 29 866 |
| 2023-04-21 | $2.09 | $2.24 | $2.06 | $2.15 | 53 624 |
