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 |
| Sep 02, 2020 | $39.41 | $39.50 | $38.25 | $39.25 | 378 775 |
| Sep 01, 2020 | $39.46 | $40.06 | $39.29 | $39.75 | 234 071 |
| Aug 31, 2020 | $39.78 | $40.33 | $39.51 | $39.58 | 326 527 |
| Aug 28, 2020 | $40.28 | $40.35 | $39.50 | $39.89 | 140 700 |
| Aug 27, 2020 | $39.65 | $40.51 | $39.52 | $40.07 | 197 156 |
| Aug 26, 2020 | $40.32 | $40.77 | $39.41 | $39.52 | 274 027 |
| Aug 25, 2020 | $40.00 | $40.56 | $39.66 | $40.44 | 203 779 |
| Aug 24, 2020 | $40.81 | $40.81 | $39.30 | $39.95 | 385 546 |
| Aug 21, 2020 | $41.77 | $42.13 | $40.11 | $40.25 | 273 550 |
| Aug 20, 2020 | $42.04 | $42.79 | $41.81 | $41.92 | 155 235 |
| Aug 19, 2020 | $42.90 | $42.99 | $42.39 | $42.51 | 159 099 |
| Aug 18, 2020 | $42.98 | $43.14 | $42.22 | $42.62 | 172 056 |
| Aug 17, 2020 | $43.01 | $43.35 | $41.73 | $42.89 | 482 122 |
| Aug 14, 2020 | $44.50 | $44.50 | $42.90 | $43.09 | 250 476 |
| Aug 13, 2020 | $44.25 | $44.82 | $44.00 | $44.67 | 194 783 |
| Aug 12, 2020 | $43.22 | $44.12 | $43.12 | $44.07 | 314 065 |
| Aug 11, 2020 | $43.60 | $43.73 | $42.43 | $42.69 | 247 693 |
| Aug 10, 2020 | $43.46 | $44.12 | $42.90 | $43.04 | 141 801 |
| Aug 07, 2020 | $42.06 | $43.86 | $42.06 | $43.51 | 281 873 |
| Aug 06, 2020 | $42.59 | $42.94 | $41.81 | $42.02 | 243 514 |
| Aug 05, 2020 | $44.23 | $45.15 | $42.21 | $42.75 | 439 383 |
| Aug 04, 2020 | $42.98 | $45.92 | $42.98 | $44.01 | 733 331 |
| Aug 03, 2020 | $42.56 | $44.35 | $42.51 | $42.86 | 411 614 |
| Jul 31, 2020 | $45.76 | $46.12 | $40.72 | $42.56 | 1 022 276 |
| Jul 30, 2020 | $42.51 | $46.00 | $42.39 | $45.31 | 669 810 |
