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 |
| Dec 13, 2021 | $3.85 | $3.89 | $3.09 | $3.42 | 186 440 |
| Dec 10, 2021 | $3.80 | $3.94 | $3.78 | $3.81 | 72 874 |
| Dec 09, 2021 | $4.05 | $4.14 | $3.71 | $3.85 | 153 718 |
| Dec 08, 2021 | $4.12 | $4.18 | $3.96 | $4.08 | 227 200 |
| Dec 07, 2021 | $4.20 | $4.35 | $3.96 | $4.17 | 133 536 |
| Dec 06, 2021 | $4.35 | $4.40 | $3.92 | $4.15 | 215 314 |
| Dec 03, 2021 | $4.31 | $4.37 | $4.20 | $4.30 | 45 606 |
| Dec 02, 2021 | $4.26 | $4.52 | $4.05 | $4.22 | 136 058 |
| Dec 01, 2021 | $3.59 | $4.72 | $3.50 | $4.65 | 1 016 909 |
| Nov 30, 2021 | $3.50 | $3.64 | $3.45 | $3.57 | 138 681 |
| Nov 29, 2021 | $4.04 | $4.04 | $3.60 | $3.71 | 158 385 |
| Nov 26, 2021 | $3.79 | $3.98 | $3.76 | $3.87 | 93 310 |
| Nov 24, 2021 | $4.31 | $4.31 | $3.99 | $4.14 | 328 083 |
| Nov 23, 2021 | $4.08 | $4.35 | $3.85 | $4.29 | 216 778 |
| Nov 22, 2021 | $4.42 | $4.42 | $3.97 | $4.04 | 111 457 |
| Nov 19, 2021 | $4.15 | $4.48 | $4.12 | $4.36 | 181 893 |
| Nov 18, 2021 | $4.15 | $4.40 | $4.00 | $4.18 | 186 152 |
| Nov 17, 2021 | $4.10 | $4.18 | $3.97 | $4.18 | 92 470 |
| Nov 16, 2021 | $4.06 | $4.19 | $3.95 | $4.10 | 287 032 |
| Nov 15, 2021 | $4.20 | $4.25 | $4.06 | $4.11 | 225 947 |
| Nov 12, 2021 | $4.40 | $4.78 | $4.10 | $4.25 | 923 624 |
| Nov 11, 2021 | $5.40 | $5.47 | $4.22 | $4.69 | 2 641 299 |
| Nov 10, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Nov 09, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Nov 08, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
