NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.21
+0.0100 (+0.455%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.27 | Friday, 3rd May 2024 BEAT stock ended at $2.21. This is 0.455% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.19% from a day low at $2.06 to a day high of $2.27. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $3.08 | $3.10 | $2.85 | $3.00 | 295 700 |
| Jan 18, 2022 | $3.19 | $3.19 | $2.95 | $3.04 | 362 900 |
| Jan 14, 2022 | $3.15 | $3.23 | $3.10 | $3.21 | 120 300 |
| Jan 13, 2022 | $3.37 | $3.40 | $3.18 | $3.22 | 223 600 |
| Jan 12, 2022 | $3.31 | $3.50 | $3.30 | $3.36 | 224 850 |
| Jan 11, 2022 | $3.34 | $3.44 | $3.25 | $3.37 | 407 253 |
| Jan 10, 2022 | $3.49 | $3.49 | $3.25 | $3.32 | 260 082 |
| Jan 07, 2022 | $3.19 | $3.54 | $3.07 | $3.49 | 708 298 |
| Jan 06, 2022 | $3.24 | $3.35 | $3.11 | $3.21 | 160 935 |
| Jan 05, 2022 | $3.64 | $3.64 | $3.27 | $3.35 | 532 106 |
| Jan 04, 2022 | $3.70 | $4.19 | $3.37 | $3.64 | 2 216 603 |
| Jan 03, 2022 | $3.21 | $3.73 | $3.10 | $3.67 | 1 024 890 |
| Dec 31, 2021 | $3.13 | $3.25 | $3.05 | $3.08 | 148 048 |
| Dec 30, 2021 | $3.09 | $3.32 | $3.09 | $3.15 | 106 159 |
| Dec 29, 2021 | $3.14 | $3.30 | $3.11 | $3.12 | 253 934 |
| Dec 28, 2021 | $3.11 | $3.31 | $3.09 | $3.11 | 151 739 |
| Dec 27, 2021 | $3.45 | $3.59 | $3.26 | $3.32 | 317 445 |
| Dec 23, 2021 | $3.60 | $3.60 | $3.35 | $3.41 | 191 831 |
| Dec 22, 2021 | $3.57 | $3.75 | $3.35 | $3.56 | 452 529 |
| Dec 21, 2021 | $3.56 | $4.20 | $3.17 | $3.60 | 1 299 074 |
| Dec 20, 2021 | $2.93 | $3.70 | $2.75 | $3.56 | 1 542 409 |
| Dec 17, 2021 | $3.30 | $3.30 | $2.80 | $2.93 | 232 727 |
| Dec 16, 2021 | $3.39 | $3.48 | $3.18 | $3.29 | 107 678 |
| Dec 15, 2021 | $3.24 | $3.40 | $3.10 | $3.39 | 120 464 |
| Dec 14, 2021 | $3.34 | $3.37 | $3.14 | $3.20 | 83 788 |
