NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$1.96
-0.0500 (-2.49%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.27 | Friday, 10th May 2024 BEAT stock ended at $1.96. This is 2.49% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.20% from a day low at $1.90 to a day high of $2.06. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| Mar 03, 2022 | $1.85 | $1.85 | $1.67 | $1.68 | 62 900 |
| Mar 02, 2022 | $1.80 | $1.86 | $1.61 | $1.81 | 98 900 |
| Mar 01, 2022 | $1.85 | $1.85 | $1.73 | $1.78 | 25 600 |
| Feb 28, 2022 | $1.74 | $1.84 | $1.70 | $1.75 | 33 800 |
| Feb 25, 2022 | $1.65 | $1.79 | $1.65 | $1.79 | 27 000 |
| Feb 24, 2022 | $1.52 | $1.69 | $1.51 | $1.65 | 54 400 |
| Feb 23, 2022 | $1.69 | $1.73 | $1.60 | $1.63 | 52 800 |
| Feb 22, 2022 | $1.57 | $1.67 | $1.56 | $1.66 | 72 900 |
| Feb 18, 2022 | $1.67 | $1.69 | $1.60 | $1.62 | 61 100 |
| Feb 17, 2022 | $1.66 | $1.75 | $1.59 | $1.67 | 67 100 |
| Feb 16, 2022 | $1.76 | $1.76 | $1.71 | $1.73 | 28 700 |
| Feb 15, 2022 | $1.81 | $1.81 | $1.71 | $1.76 | 67 500 |
| Feb 14, 2022 | $1.78 | $1.78 | $1.67 | $1.71 | 69 500 |
| Feb 11, 2022 | $1.93 | $1.99 | $1.70 | $1.76 | 150 500 |
| Feb 10, 2022 | $1.96 | $2.00 | $1.90 | $1.93 | 66 000 |
| Feb 09, 2022 | $2.02 | $2.07 | $1.95 | $2.02 | 53 500 |
| Feb 08, 2022 | $1.94 | $2.04 | $1.89 | $1.98 | 55 000 |
| Feb 07, 2022 | $2.01 | $2.06 | $1.95 | $1.95 | 36 000 |
| Feb 04, 2022 | $2.13 | $2.20 | $1.99 | $2.07 | 86 800 |
| Feb 03, 2022 | $2.14 | $2.16 | $1.93 | $2.10 | 196 400 |
| Feb 02, 2022 | $2.23 | $2.23 | $2.02 | $2.05 | 184 400 |
| Feb 01, 2022 | $2.20 | $2.23 | $2.13 | $2.18 | 30 900 |
| Jan 31, 2022 | $1.95 | $2.17 | $1.95 | $2.17 | 114 400 |
| Jan 28, 2022 | $2.07 | $2.11 | $1.76 | $1.95 | 228 900 |
| Jan 27, 2022 | $2.20 | $2.27 | $2.04 | $2.04 | 137 400 |
