NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.18
-0.0400 (-1.80%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.35 | $2.70 | Thursday, 28th Mar 2024 BEAT stock ended at $2.18. This is 1.80% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.22% from a day low at $2.17 to a day high of $2.24. |
90 days | $1.35 | $2.70 | |
52 weeks | $1.06 | $3.74 |
Historical BioTelemetry prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $1.59 | $1.66 | $1.52 | $1.55 | 64 081 |
2024-02-21 | $1.66 | $1.66 | $1.52 | $1.59 | 38 088 |
2024-02-20 | $1.67 | $1.73 | $1.59 | $1.66 | 53 850 |
2024-02-16 | $1.78 | $1.85 | $1.66 | $1.67 | 94 419 |
2024-02-15 | $1.83 | $1.87 | $1.78 | $1.80 | 71 141 |
2024-02-14 | $1.81 | $1.90 | $1.80 | $1.82 | 23 063 |
2024-02-13 | $1.86 | $1.88 | $1.81 | $1.81 | 23 891 |
2024-02-12 | $1.89 | $1.92 | $1.82 | $1.86 | 52 868 |
2024-02-09 | $1.78 | $1.83 | $1.78 | $1.81 | 48 053 |
2024-02-08 | $1.82 | $1.89 | $1.78 | $1.79 | 8 383 |
2024-02-07 | $1.89 | $1.90 | $1.78 | $1.81 | 71 588 |
2024-02-06 | $1.78 | $1.88 | $1.78 | $1.80 | 54 200 |
2024-02-05 | $1.91 | $1.91 | $1.82 | $1.82 | 30 908 |
2024-02-02 | $1.80 | $1.92 | $1.80 | $1.92 | 35 828 |
2024-02-01 | $1.86 | $1.92 | $1.80 | $1.82 | 19 380 |
2024-01-31 | $1.82 | $1.92 | $1.82 | $1.87 | 15 548 |
2024-01-30 | $1.78 | $1.92 | $1.78 | $1.88 | 84 190 |
2024-01-29 | $1.80 | $1.93 | $1.77 | $1.79 | 50 656 |
2024-01-26 | $1.75 | $1.89 | $1.75 | $1.86 | 25 843 |
2024-01-25 | $1.75 | $1.81 | $1.71 | $1.79 | 62 024 |
2024-01-24 | $1.77 | $1.79 | $1.70 | $1.71 | 38 567 |
2024-01-23 | $1.64 | $1.85 | $1.57 | $1.77 | 128 431 |
2024-01-22 | $1.64 | $1.66 | $1.56 | $1.62 | 59 884 |
2024-01-19 | $1.59 | $1.66 | $1.56 | $1.66 | 35 161 |
2024-01-18 | $1.64 | $1.68 | $1.57 | $1.60 | 70 057 |