NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.09
-0.0700 (-3.24%)
At Close: Apr 18, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.70 | $2.51 | Thursday, 18th Apr 2024 BEAT stock ended at $2.09. This is 3.24% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.34% from a day low at $2.05 to a day high of $2.20. |
90 days | $1.35 | $2.70 | |
52 weeks | $1.06 | $3.74 |
Date | Open | High | Low | Close | Volume |
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 |
2024-01-17 | $1.50 | $1.60 | $1.44 | $1.56 | 71 962 |
2024-01-16 | $1.65 | $1.69 | $1.48 | $1.50 | 117 389 |
2024-01-12 | $1.75 | $1.83 | $1.64 | $1.68 | 130 873 |
2024-01-11 | $1.86 | $1.92 | $1.75 | $1.75 | 133 865 |
2024-01-10 | $1.99 | $2.03 | $1.80 | $1.91 | 219 019 |
2024-01-09 | $2.00 | $2.07 | $1.92 | $1.98 | 170 794 |
2024-01-08 | $2.26 | $2.26 | $1.91 | $2.05 | 288 653 |
2024-01-05 | $2.19 | $2.35 | $2.19 | $2.22 | 134 524 |
2024-01-04 | $2.41 | $2.51 | $2.17 | $2.18 | 275 026 |
2024-01-03 | $2.33 | $2.62 | $2.33 | $2.40 | 216 635 |
2024-01-02 | $2.21 | $2.54 | $2.18 | $2.33 | 315 216 |