NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$1.84
-0.110 (-5.64%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.84 | $2.51 | Monday, 15th Apr 2024 BEAT stock ended at $1.84. This is 5.64% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 7.07% from a day low at $1.84 to a day high of $1.97. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-17 | $1.33 | $1.33 | $1.28 | $1.30 | 51 159 |
| 2023-11-16 | $1.30 | $1.36 | $1.26 | $1.33 | 37 845 |
| 2023-11-15 | $1.31 | $1.31 | $1.20 | $1.22 | 61 118 |
| 2023-11-14 | $1.28 | $1.40 | $1.27 | $1.35 | 67 902 |
| 2023-11-13 | $1.20 | $1.30 | $1.20 | $1.30 | 13 206 |
| 2023-11-10 | $1.30 | $1.30 | $1.20 | $1.24 | 20 515 |
| 2023-11-09 | $1.22 | $1.26 | $1.20 | $1.24 | 31 668 |
| 2023-11-08 | $1.41 | $1.41 | $1.19 | $1.25 | 73 136 |
| 2023-11-07 | $1.42 | $1.42 | $1.28 | $1.35 | 434 342 |
| 2023-11-06 | $1.34 | $1.39 | $1.31 | $1.32 | 30 832 |
| 2023-11-03 | $1.32 | $1.42 | $1.31 | $1.33 | 20 175 |
| 2023-11-02 | $1.28 | $1.43 | $1.28 | $1.34 | 30 231 |
| 2023-11-01 | $1.24 | $1.32 | $1.24 | $1.28 | 55 950 |
| 2023-10-31 | $1.20 | $1.30 | $1.20 | $1.24 | 69 224 |
| 2023-10-30 | $1.42 | $1.42 | $1.11 | $1.13 | 204 725 |
| 2023-10-27 | $1.42 | $1.42 | $1.27 | $1.29 | 20 263 |
| 2023-10-26 | $1.53 | $1.53 | $1.28 | $1.31 | 38 501 |
| 2023-10-25 | $1.34 | $1.37 | $1.28 | $1.31 | 12 757 |
| 2023-10-24 | $1.32 | $1.37 | $1.25 | $1.27 | 55 531 |
| 2023-10-23 | $1.32 | $1.36 | $1.25 | $1.32 | 45 085 |
| 2023-10-20 | $1.47 | $1.47 | $1.25 | $1.28 | 52 209 |
| 2023-10-19 | $1.46 | $1.51 | $1.29 | $1.29 | 84 787 |
| 2023-10-18 | $1.51 | $1.55 | $1.50 | $1.51 | 35 580 |
| 2023-10-17 | $1.55 | $1.59 | $1.48 | $1.48 | 71 967 |
| 2023-10-16 | $1.51 | $1.75 | $1.51 | $1.52 | 84 505 |
