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 |
| Mar 01, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 26, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 25, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 24, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 23, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 22, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 19, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 18, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 17, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 16, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 12, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 11, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 10, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 09, 2021 | $71.96 | $71.96 | $71.96 | $71.96 | 0 |
| Feb 08, 2021 | $71.95 | $72.00 | $71.88 | $71.96 | 1 494 858 |
| Feb 05, 2021 | $71.95 | $71.96 | $71.84 | $71.90 | 569 109 |
| Feb 04, 2021 | $71.75 | $71.86 | $71.75 | $71.84 | 441 539 |
| Feb 03, 2021 | $71.67 | $71.91 | $71.67 | $71.85 | 858 818 |
| Feb 02, 2021 | $71.86 | $71.88 | $71.60 | $71.67 | 1 047 350 |
| Feb 01, 2021 | $71.86 | $71.94 | $71.65 | $71.75 | 1 460 260 |
| Jan 29, 2021 | $72.02 | $72.15 | $71.11 | $71.46 | 3 706 528 |
| Jan 28, 2021 | $72.01 | $72.24 | $71.96 | $72.04 | 479 839 |
| Jan 27, 2021 | $71.96 | $72.33 | $71.88 | $72.11 | 1 373 606 |
| Jan 26, 2021 | $72.20 | $72.25 | $71.94 | $71.96 | 272 909 |
| Jan 25, 2021 | $72.00 | $72.37 | $71.92 | $72.27 | 615 141 |
