NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.09
+0.0400 (+1.95%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 BEAT stock ended at $2.09. This is 1.95% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 6.83% from a day low at $2.05 to a day high of $2.19. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 28, 2020 | $44.72 | $45.57 | $44.62 | $44.85 | 265 728 |
| Sep 25, 2020 | $42.20 | $44.58 | $42.20 | $44.03 | 367 014 |
| Sep 24, 2020 | $42.05 | $42.94 | $41.52 | $42.51 | 161 855 |
| Sep 23, 2020 | $43.32 | $43.52 | $42.01 | $42.06 | 252 859 |
| Sep 22, 2020 | $44.75 | $44.99 | $42.21 | $43.12 | 343 079 |
| Sep 21, 2020 | $43.74 | $44.68 | $42.66 | $44.62 | 566 158 |
| Sep 18, 2020 | $43.75 | $45.47 | $42.86 | $45.13 | 1 220 521 |
| Sep 17, 2020 | $40.29 | $43.36 | $39.80 | $43.00 | 927 320 |
| Sep 16, 2020 | $40.89 | $41.62 | $40.59 | $40.71 | 310 371 |
| Sep 15, 2020 | $41.13 | $41.22 | $40.57 | $40.71 | 268 910 |
| Sep 14, 2020 | $39.77 | $41.18 | $39.77 | $40.74 | 391 523 |
| Sep 11, 2020 | $37.82 | $40.26 | $37.56 | $39.51 | 755 568 |
| Sep 10, 2020 | $36.90 | $37.81 | $36.65 | $36.67 | 343 489 |
| Sep 09, 2020 | $36.08 | $37.21 | $36.05 | $36.96 | 401 930 |
| Sep 08, 2020 | $37.02 | $37.50 | $35.75 | $35.95 | 379 433 |
| Sep 04, 2020 | $38.87 | $39.22 | $37.25 | $37.62 | 446 359 |
| Sep 03, 2020 | $39.36 | $39.49 | $38.18 | $38.45 | 553 303 |
