NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.20
+0.0360 (+1.66%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.25 | Thursday, 2nd May 2024 BEAT stock ended at $2.20. This is 1.66% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.17% from a day low at $2.16 to a day high of $2.25. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $2.35 | $2.35 | $2.14 | $2.19 | 168 169 |
| May 03, 2023 | $2.27 | $2.49 | $2.18 | $2.31 | 132 638 |
| May 02, 2023 | $2.17 | $2.17 | $2.00 | $2.05 | 42 038 |
| May 01, 2023 | $2.30 | $2.43 | $2.15 | $2.24 | 83 653 |
| Apr 28, 2023 | $2.05 | $2.30 | $2.05 | $2.26 | 58 379 |
| Apr 27, 2023 | $1.95 | $2.13 | $1.95 | $2.02 | 38 500 |
| Apr 26, 2023 | $2.00 | $2.07 | $1.88 | $1.95 | 52 740 |
| Apr 25, 2023 | $2.09 | $2.21 | $2.03 | $2.05 | 21 185 |
| Apr 24, 2023 | $2.17 | $2.17 | $2.06 | $2.15 | 29 866 |
| Apr 21, 2023 | $2.09 | $2.24 | $2.06 | $2.15 | 53 624 |
| Apr 20, 2023 | $2.39 | $2.39 | $2.14 | $2.22 | 14 873 |
| Apr 19, 2023 | $2.03 | $2.39 | $2.03 | $2.34 | 55 905 |
| Apr 18, 2023 | $2.36 | $2.98 | $2.01 | $2.15 | 741 128 |
| Apr 17, 2023 | $2.22 | $2.40 | $2.18 | $2.40 | 46 767 |
| Apr 14, 2023 | $2.16 | $2.16 | $2.08 | $2.16 | 35 345 |
| Apr 13, 2023 | $2.14 | $2.19 | $2.09 | $2.15 | 20 267 |
| Apr 12, 2023 | $1.88 | $2.18 | $1.88 | $2.08 | 56 865 |
| Apr 11, 2023 | $2.00 | $2.16 | $1.82 | $1.83 | 243 377 |
| Apr 10, 2023 | $2.26 | $2.35 | $2.22 | $2.35 | 14 262 |
| Apr 06, 2023 | $2.27 | $2.31 | $2.20 | $2.22 | 15 895 |
| Apr 05, 2023 | $2.47 | $2.47 | $2.27 | $2.27 | 71 789 |
| Apr 04, 2023 | $2.61 | $2.64 | $2.42 | $2.45 | 15 538 |
| Apr 03, 2023 | $2.33 | $2.60 | $2.22 | $2.55 | 35 996 |
| Mar 31, 2023 | $2.12 | $2.27 | $2.12 | $2.27 | 34 595 |
| Mar 30, 2023 | $2.31 | $2.37 | $2.12 | $2.15 | 56 366 |
