NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.09
-0.0700 (-3.24%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.51 | Thursday, 18th Apr 2024 BEAT stock ended at $2.09. This is 3.24% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.34% from a day low at $2.05 to a day high of $2.20. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $2.44 | $2.55 | $1.88 | $2.35 | 827 714 |
| 2023-12-28 | $2.41 | $2.78 | $2.38 | $2.50 | 965 411 |
| 2023-12-27 | $2.25 | $2.45 | $2.15 | $2.27 | 567 257 |
| 2023-12-26 | $2.12 | $2.28 | $2.06 | $2.18 | 975 123 |
| 2023-12-22 | $1.66 | $2.22 | $1.59 | $2.10 | 2 552 976 |
| 2023-12-21 | $1.22 | $1.99 | $1.17 | $1.66 | 5 017 865 |
| 2023-12-20 | $1.20 | $1.32 | $1.15 | $1.18 | 63 836 |
| 2023-12-19 | $1.26 | $1.29 | $1.06 | $1.18 | 74 655 |
| 2023-12-18 | $1.26 | $1.33 | $1.21 | $1.21 | 39 329 |
| 2023-12-15 | $1.31 | $1.35 | $1.25 | $1.25 | 39 492 |
| 2023-12-14 | $1.17 | $1.34 | $1.17 | $1.29 | 92 758 |
| 2023-12-13 | $1.26 | $1.29 | $1.19 | $1.21 | 58 352 |
| 2023-12-12 | $1.25 | $1.34 | $1.23 | $1.24 | 46 004 |
| 2023-12-11 | $1.36 | $1.40 | $1.28 | $1.30 | 15 944 |
| 2023-12-08 | $1.35 | $1.40 | $1.35 | $1.36 | 12 488 |
| 2023-12-07 | $1.50 | $1.50 | $1.34 | $1.34 | 38 598 |
| 2023-12-06 | $1.50 | $1.50 | $1.43 | $1.47 | 32 241 |
| 2023-12-05 | $1.47 | $1.50 | $1.41 | $1.45 | 24 780 |
| 2023-12-04 | $1.50 | $1.50 | $1.43 | $1.47 | 26 270 |
| 2023-12-01 | $1.48 | $1.50 | $1.45 | $1.47 | 31 633 |
| 2023-11-30 | $1.38 | $1.47 | $1.38 | $1.45 | 20 313 |
| 2023-11-29 | $1.42 | $1.45 | $1.39 | $1.40 | 32 873 |
| 2023-11-28 | $1.36 | $1.36 | $1.34 | $1.36 | 50 944 |
| 2023-11-27 | $1.37 | $1.40 | $1.32 | $1.35 | 37 507 |
| 2023-11-24 | $1.36 | $1.42 | $1.36 | $1.37 | 7 886 |
