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 |
| Jul 29, 2020 | $39.93 | $43.20 | $39.90 | $42.48 | 621 501 |
| Jul 28, 2020 | $39.86 | $40.14 | $39.01 | $39.39 | 235 145 |
| Jul 27, 2020 | $40.22 | $40.38 | $39.43 | $40.04 | 265 903 |
| Jul 24, 2020 | $41.03 | $41.49 | $39.81 | $39.89 | 199 938 |
| Jul 23, 2020 | $41.18 | $42.00 | $40.81 | $41.10 | 290 227 |
| Jul 22, 2020 | $41.50 | $42.20 | $41.25 | $41.41 | 169 400 |
| Jul 21, 2020 | $41.61 | $42.26 | $41.15 | $41.84 | 244 900 |
| Jul 20, 2020 | $41.92 | $42.07 | $40.87 | $41.10 | 234 300 |
| Jul 17, 2020 | $41.76 | $42.05 | $41.45 | $41.67 | 229 800 |
| Jul 16, 2020 | $42.48 | $42.56 | $41.05 | $41.73 | 262 500 |
| Jul 15, 2020 | $42.54 | $43.75 | $42.23 | $42.77 | 375 700 |
| Jul 14, 2020 | $40.80 | $41.37 | $39.87 | $41.34 | 323 800 |
| Jul 13, 2020 | $42.50 | $42.55 | $40.57 | $40.61 | 442 700 |
| Jul 10, 2020 | $41.46 | $42.74 | $40.81 | $42.20 | 265 300 |
| Jul 09, 2020 | $41.64 | $41.87 | $40.48 | $41.52 | 285 100 |
| Jul 08, 2020 | $41.09 | $41.84 | $39.84 | $41.70 | 733 800 |
| Jul 07, 2020 | $45.84 | $45.84 | $40.35 | $40.80 | 1 205 900 |
| Jul 06, 2020 | $46.63 | $46.96 | $46.14 | $46.31 | 238 800 |
| Jul 02, 2020 | $46.35 | $46.74 | $45.38 | $45.56 | 237 066 |
| Jul 01, 2020 | $45.38 | $45.94 | $45.15 | $45.58 | 231 021 |
| Jun 30, 2020 | $44.34 | $45.45 | $43.55 | $45.19 | 203 587 |
| Jun 29, 2020 | $43.25 | $44.87 | $42.65 | $44.40 | 334 621 |
| Jun 26, 2020 | $44.82 | $46.00 | $42.59 | $42.68 | 477 166 |
| Jun 25, 2020 | $43.41 | $45.05 | $43.03 | $44.95 | 235 545 |
| Jun 24, 2020 | $48.00 | $48.08 | $43.58 | $43.75 | 402 239 |
