NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.92
-0.0200 (-0.680%)
At Close: May 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.90 | $3.39 | Wednesday, 29th May 2024 BEAT stock ended at $2.92. This is 0.680% less than the trading day before Tuesday, 28th May 2024. During the day the stock fluctuated 22.36% from a day low at $2.77 to a day high of $3.39. |
90 days | $1.43 | $3.39 | |
52 weeks | $1.06 | $3.74 |
Historical BioTelemetry prices
Date | Open | High | Low | Close | Volume |
Jun 08, 2020 | $50.14 | $50.82 | $49.31 | $50.53 | 241 474 |
Jun 05, 2020 | $49.86 | $51.49 | $49.44 | $50.20 | 274 455 |
Jun 04, 2020 | $48.79 | $49.94 | $48.55 | $48.78 | 232 890 |
Jun 03, 2020 | $48.23 | $49.63 | $48.01 | $48.93 | 208 925 |
Jun 02, 2020 | $47.35 | $48.29 | $46.62 | $47.62 | 210 214 |
Jun 01, 2020 | $47.18 | $47.77 | $46.58 | $47.28 | 262 050 |
May 29, 2020 | $46.91 | $47.29 | $44.86 | $47.18 | 325 278 |
May 28, 2020 | $48.52 | $49.43 | $47.00 | $47.21 | 242 543 |
May 27, 2020 | $47.53 | $48.13 | $46.87 | $47.98 | 340 014 |
May 26, 2020 | $46.29 | $47.30 | $46.29 | $46.80 | 241 177 |
May 22, 2020 | $45.11 | $45.48 | $44.45 | $45.43 | 124 633 |
May 21, 2020 | $44.40 | $45.06 | $43.46 | $44.82 | 215 660 |
May 20, 2020 | $44.74 | $45.02 | $44.06 | $44.41 | 239 213 |
May 19, 2020 | $44.32 | $44.78 | $43.19 | $43.79 | 226 696 |
May 18, 2020 | $44.11 | $45.60 | $43.59 | $44.62 | 433 777 |
May 15, 2020 | $39.96 | $41.90 | $39.55 | $41.53 | 385 982 |
May 14, 2020 | $40.81 | $41.05 | $39.22 | $40.14 | 387 825 |
May 13, 2020 | $43.48 | $43.48 | $41.43 | $41.61 | 361 641 |
May 12, 2020 | $45.68 | $45.68 | $43.25 | $43.25 | 272 720 |
May 11, 2020 | $46.14 | $47.14 | $45.42 | $45.42 | 352 524 |
May 08, 2020 | $45.92 | $47.65 | $45.20 | $46.94 | 297 816 |
May 07, 2020 | $43.90 | $46.50 | $41.33 | $45.33 | 762 796 |
May 06, 2020 | $45.73 | $46.68 | $44.57 | $46.01 | 435 948 |
May 05, 2020 | $44.62 | $45.91 | $44.37 | $45.25 | 310 718 |
May 04, 2020 | $45.17 | $45.57 | $43.35 | $43.74 | 334 469 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BEAT stock historical prices to predict future price movements?
Trend Analysis: Examine the BEAT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BEAT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.