NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.18
-0.0400 (-1.80%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.35 | $2.70 | Thursday, 28th Mar 2024 BEAT stock ended at $2.18. This is 1.80% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.22% from a day low at $2.17 to a day high of $2.24. |
90 days | $1.35 | $2.70 | |
52 weeks | $1.06 | $3.74 |
Historical BioTelemetry prices
Date | Open | High | Low | Close | Volume |
2020-11-09 | $46.97 | $49.81 | $46.97 | $48.82 | 449 796 |
2020-11-06 | $44.94 | $45.53 | $43.50 | $44.87 | 152 219 |
2020-11-05 | $44.61 | $45.36 | $44.25 | $44.92 | 201 081 |
2020-11-04 | $43.79 | $45.12 | $43.79 | $44.41 | 185 476 |
2020-11-03 | $43.68 | $44.31 | $43.16 | $44.18 | 192 715 |
2020-11-02 | $42.91 | $43.58 | $42.04 | $43.00 | 224 786 |
2020-10-30 | $42.24 | $45.25 | $41.88 | $42.58 | 566 498 |
2020-10-29 | $39.92 | $42.07 | $39.77 | $41.71 | 359 026 |
2020-10-28 | $40.85 | $41.26 | $39.43 | $40.17 | 356 118 |
2020-10-27 | $41.88 | $42.57 | $41.37 | $41.58 | 206 060 |
2020-10-26 | $43.00 | $43.07 | $41.15 | $41.86 | 303 410 |
2020-10-23 | $42.25 | $43.66 | $42.02 | $43.47 | 175 738 |
2020-10-22 | $42.11 | $42.81 | $41.82 | $42.15 | 218 114 |
2020-10-21 | $42.78 | $43.37 | $41.88 | $41.94 | 206 980 |
2020-10-20 | $44.10 | $44.14 | $42.73 | $42.90 | 251 015 |
2020-10-19 | $45.07 | $45.60 | $43.89 | $43.89 | 221 931 |
2020-10-16 | $45.25 | $45.74 | $44.75 | $44.99 | 174 938 |
2020-10-15 | $44.06 | $45.51 | $43.67 | $45.25 | 205 936 |
2020-10-14 | $44.81 | $45.30 | $44.40 | $44.56 | 332 151 |
2020-10-13 | $44.57 | $45.34 | $43.88 | $44.59 | 246 624 |
2020-10-12 | $45.23 | $45.31 | $44.63 | $44.79 | 246 300 |
2020-10-09 | $45.52 | $45.69 | $44.77 | $45.13 | 210 726 |
2020-10-08 | $45.99 | $45.99 | $45.05 | $45.10 | 230 550 |
2020-10-07 | $44.97 | $45.81 | $44.91 | $45.46 | 262 453 |
2020-10-06 | $45.26 | $45.82 | $43.89 | $44.79 | 243 908 |