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 |
| Feb 22, 2023 | $3.61 | $3.70 | $3.55 | $3.64 | 17 847 |
| Feb 21, 2023 | $3.60 | $3.74 | $3.52 | $3.57 | 44 304 |
| Feb 17, 2023 | $3.72 | $3.79 | $3.66 | $3.73 | 27 199 |
| Feb 16, 2023 | $3.79 | $3.84 | $3.71 | $3.80 | 29 201 |
| Feb 15, 2023 | $3.61 | $3.88 | $3.53 | $3.87 | 71 833 |
| Feb 14, 2023 | $3.34 | $3.62 | $3.34 | $3.62 | 26 470 |
| Feb 13, 2023 | $3.56 | $3.69 | $3.30 | $3.30 | 90 823 |
| Feb 10, 2023 | $3.77 | $3.82 | $3.57 | $3.68 | 88 824 |
| Feb 09, 2023 | $3.95 | $3.95 | $3.70 | $3.77 | 42 250 |
| Feb 08, 2023 | $3.89 | $3.95 | $3.84 | $3.88 | 28 984 |
| Feb 07, 2023 | $3.91 | $3.92 | $3.81 | $3.90 | 29 173 |
| Feb 06, 2023 | $3.88 | $3.95 | $3.81 | $3.82 | 34 648 |
| Feb 03, 2023 | $3.90 | $4.02 | $3.80 | $3.88 | 61 184 |
| Feb 02, 2023 | $3.86 | $3.88 | $3.65 | $3.80 | 151 273 |
| Feb 01, 2023 | $3.90 | $3.98 | $3.80 | $3.83 | 55 530 |
| Jan 31, 2023 | $4.05 | $4.05 | $3.73 | $3.87 | 147 634 |
| Jan 30, 2023 | $4.10 | $4.21 | $4.01 | $4.01 | 42 994 |
| Jan 27, 2023 | $4.10 | $4.18 | $4.03 | $4.16 | 34 973 |
| Jan 26, 2023 | $4.05 | $4.25 | $4.05 | $4.08 | 23 352 |
| Jan 25, 2023 | $4.11 | $4.22 | $4.00 | $4.07 | 47 600 |
| Jan 24, 2023 | $4.03 | $4.21 | $4.02 | $4.07 | 69 540 |
| Jan 23, 2023 | $4.20 | $4.31 | $4.02 | $4.08 | 100 435 |
| Jan 20, 2023 | $4.35 | $4.50 | $4.20 | $4.21 | 66 488 |
| Jan 19, 2023 | $4.36 | $4.49 | $4.20 | $4.40 | 50 537 |
| Jan 18, 2023 | $4.60 | $4.60 | $4.40 | $4.47 | 36 746 |
