NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.16
+0.360 (+20.00%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.51 | Wednesday, 17th Apr 2024 BEAT stock ended at $2.16. This is 20.00% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 32.35% from a day low at $1.70 to a day high of $2.25. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-12 | $2.00 | $2.04 | $1.96 | $1.96 | 17 373 |
| 2023-09-11 | $2.00 | $2.03 | $1.93 | $1.98 | 27 970 |
| 2023-09-08 | $2.06 | $2.06 | $1.92 | $2.03 | 45 800 |
| 2023-09-07 | $2.05 | $2.08 | $1.97 | $2.01 | 15 690 |
| 2023-09-06 | $2.17 | $2.24 | $2.01 | $2.02 | 33 362 |
| 2023-09-05 | $2.39 | $2.39 | $2.17 | $2.19 | 33 101 |
| 2023-09-01 | $2.15 | $2.29 | $2.14 | $2.23 | 51 329 |
| 2023-08-31 | $2.12 | $2.19 | $2.08 | $2.09 | 23 310 |
| 2023-08-30 | $2.01 | $2.20 | $2.01 | $2.13 | 20 913 |
| 2023-08-29 | $2.06 | $2.10 | $1.90 | $2.03 | 66 400 |
| 2023-08-28 | $1.95 | $2.02 | $1.90 | $1.93 | 76 186 |
| 2023-08-25 | $2.16 | $2.19 | $1.95 | $1.97 | 76 558 |
| 2023-08-24 | $2.22 | $2.24 | $2.10 | $2.15 | 28 018 |
| 2023-08-23 | $2.25 | $2.31 | $2.17 | $2.17 | 33 902 |
| 2023-08-22 | $2.21 | $2.43 | $2.21 | $2.21 | 26 447 |
| 2023-08-21 | $2.15 | $2.40 | $2.15 | $2.24 | 37 812 |
| 2023-08-18 | $2.13 | $2.32 | $2.12 | $2.23 | 46 429 |
| 2023-08-17 | $2.26 | $2.39 | $2.15 | $2.17 | 39 582 |
| 2023-08-16 | $2.52 | $2.58 | $2.25 | $2.29 | 42 419 |
| 2023-08-15 | $2.73 | $2.73 | $2.44 | $2.49 | 34 505 |
| 2023-08-14 | $2.59 | $2.69 | $2.56 | $2.60 | 13 690 |
| 2023-08-11 | $2.68 | $2.68 | $2.50 | $2.58 | 26 451 |
| 2023-08-10 | $2.65 | $2.71 | $2.55 | $2.64 | 25 167 |
| 2023-08-09 | $2.80 | $2.81 | $2.54 | $2.63 | 59 887 |
| 2023-08-08 | $2.75 | $2.85 | $2.75 | $2.77 | 39 940 |
