NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.00
+0.0340 (+1.73%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.31 | Friday, 26th Apr 2024 BEAT stock ended at $2.00. This is 1.73% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.06% from a day low at $1.97 to a day high of $2.05. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2020 | $42.91 | $43.58 | $42.04 | $43.00 | 224 786 |
| Oct 30, 2020 | $42.24 | $45.25 | $41.88 | $42.58 | 566 498 |
| Oct 29, 2020 | $39.92 | $42.07 | $39.77 | $41.71 | 359 026 |
| Oct 28, 2020 | $40.85 | $41.26 | $39.43 | $40.17 | 356 118 |
| Oct 27, 2020 | $41.88 | $42.57 | $41.37 | $41.58 | 206 060 |
| Oct 26, 2020 | $43.00 | $43.07 | $41.15 | $41.86 | 303 410 |
| Oct 23, 2020 | $42.25 | $43.66 | $42.02 | $43.47 | 175 738 |
| Oct 22, 2020 | $42.11 | $42.81 | $41.82 | $42.15 | 218 114 |
| Oct 21, 2020 | $42.78 | $43.37 | $41.88 | $41.94 | 206 980 |
| Oct 20, 2020 | $44.10 | $44.14 | $42.73 | $42.90 | 251 015 |
| Oct 19, 2020 | $45.07 | $45.60 | $43.89 | $43.89 | 221 931 |
| Oct 16, 2020 | $45.25 | $45.74 | $44.75 | $44.99 | 174 938 |
| Oct 15, 2020 | $44.06 | $45.51 | $43.67 | $45.25 | 205 936 |
| Oct 14, 2020 | $44.81 | $45.30 | $44.40 | $44.56 | 332 151 |
| Oct 13, 2020 | $44.57 | $45.34 | $43.88 | $44.59 | 246 624 |
| Oct 12, 2020 | $45.23 | $45.31 | $44.63 | $44.79 | 246 300 |
| Oct 09, 2020 | $45.52 | $45.69 | $44.77 | $45.13 | 210 726 |
| Oct 08, 2020 | $45.99 | $45.99 | $45.05 | $45.10 | 230 550 |
| Oct 07, 2020 | $44.97 | $45.81 | $44.91 | $45.46 | 262 453 |
| Oct 06, 2020 | $45.26 | $45.82 | $43.89 | $44.79 | 243 908 |
| Oct 05, 2020 | $45.09 | $45.84 | $44.65 | $44.77 | 210 372 |
| Oct 02, 2020 | $43.86 | $45.00 | $43.64 | $44.74 | 326 676 |
| Oct 01, 2020 | $45.97 | $46.03 | $44.78 | $44.96 | 393 488 |
| Sep 30, 2020 | $45.19 | $46.06 | $44.93 | $45.58 | 339 536 |
| Sep 29, 2020 | $44.85 | $45.59 | $44.46 | $44.88 | 260 945 |
