NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$1.97
-0.0840 (-4.10%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.31 | Thursday, 25th Apr 2024 BEAT stock ended at $1.97. This is 4.10% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.89% from a day low at $1.94 to a day high of $2.07. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $1.34 | $1.37 | $1.28 | $1.31 | 12 757 |
| Oct 24, 2023 | $1.32 | $1.37 | $1.25 | $1.27 | 55 531 |
| Oct 23, 2023 | $1.32 | $1.36 | $1.25 | $1.32 | 45 085 |
| Oct 20, 2023 | $1.47 | $1.47 | $1.25 | $1.28 | 52 209 |
| Oct 19, 2023 | $1.46 | $1.51 | $1.29 | $1.29 | 84 787 |
| Oct 18, 2023 | $1.51 | $1.55 | $1.50 | $1.51 | 35 580 |
| Oct 17, 2023 | $1.55 | $1.59 | $1.48 | $1.48 | 71 967 |
| Oct 16, 2023 | $1.51 | $1.75 | $1.51 | $1.52 | 84 505 |
| Oct 13, 2023 | $1.59 | $1.59 | $1.41 | $1.47 | 90 436 |
| Oct 12, 2023 | $1.81 | $1.85 | $1.53 | $1.61 | 61 857 |
| Oct 11, 2023 | $1.96 | $1.96 | $1.75 | $1.83 | 90 328 |
| Oct 10, 2023 | $1.98 | $2.00 | $1.95 | $1.96 | 42 388 |
| Oct 09, 2023 | $1.92 | $2.00 | $1.90 | $2.00 | 19 216 |
| Oct 06, 2023 | $2.04 | $2.09 | $1.97 | $1.97 | 10 178 |
| Oct 05, 2023 | $1.91 | $2.04 | $1.91 | $1.95 | 23 451 |
| Oct 04, 2023 | $1.98 | $2.13 | $1.95 | $1.99 | 24 289 |
| Oct 03, 2023 | $2.05 | $2.06 | $1.97 | $1.97 | 36 195 |
| Oct 02, 2023 | $2.16 | $2.16 | $2.00 | $2.04 | 22 911 |
| Sep 29, 2023 | $2.20 | $2.22 | $2.00 | $2.15 | 72 153 |
| Sep 28, 2023 | $2.05 | $2.23 | $2.02 | $2.04 | 19 093 |
| Sep 27, 2023 | $2.06 | $2.16 | $2.06 | $2.09 | 14 080 |
| Sep 26, 2023 | $2.04 | $2.18 | $2.04 | $2.12 | 27 657 |
| Sep 25, 2023 | $2.18 | $2.20 | $2.06 | $2.06 | 24 188 |
| Sep 22, 2023 | $2.24 | $2.30 | $2.13 | $2.16 | 39 858 |
| Sep 21, 2023 | $2.35 | $2.41 | $2.23 | $2.27 | 30 937 |
