NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$1.96
-0.0500 (-2.49%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.27 | Friday, 10th May 2024 BEAT stock ended at $1.96. This is 2.49% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 8.20% from a day low at $1.90 to a day high of $2.06. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2016 | $21.02 | $21.22 | $20.87 | $20.91 | 457 800 |
| Aug 10, 2016 | $21.30 | $21.31 | $20.64 | $20.77 | 359 000 |
| Aug 09, 2016 | $21.00 | $21.20 | $20.83 | $21.19 | 401 300 |
| Aug 08, 2016 | $20.86 | $21.12 | $20.65 | $20.96 | 503 700 |
| Aug 05, 2016 | $20.73 | $21.00 | $20.41 | $20.92 | 512 700 |
| Aug 04, 2016 | $20.77 | $21.01 | $20.11 | $20.91 | 527 700 |
| Aug 03, 2016 | $19.75 | $21.37 | $19.75 | $20.73 | 1 551 700 |
| Aug 02, 2016 | $20.05 | $20.05 | $18.75 | $19.50 | 839 100 |
| Aug 01, 2016 | $18.97 | $19.25 | $18.82 | $19.19 | 506 300 |
| Jul 29, 2016 | $19.00 | $19.12 | $18.68 | $19.02 | 4 041 200 |
| Jul 28, 2016 | $18.97 | $19.21 | $18.87 | $19.08 | 588 500 |
| Jul 27, 2016 | $18.64 | $19.23 | $18.62 | $19.06 | 646 900 |
| Jul 26, 2016 | $19.13 | $19.24 | $18.48 | $18.69 | 1 345 100 |
| Jul 25, 2016 | $17.79 | $17.83 | $17.05 | $17.34 | 258 800 |
| Jul 22, 2016 | $18.23 | $18.23 | $17.80 | $17.81 | 115 500 |
| Jul 21, 2016 | $18.42 | $18.83 | $17.89 | $18.10 | 294 700 |
| Jul 20, 2016 | $17.92 | $18.70 | $17.91 | $18.33 | 561 900 |
| Jul 19, 2016 | $17.41 | $17.87 | $17.20 | $17.67 | 298 300 |
| Jul 18, 2016 | $17.59 | $17.90 | $17.32 | $17.37 | 140 900 |
| Jul 15, 2016 | $17.34 | $17.77 | $17.17 | $17.48 | 163 500 |
| Jul 14, 2016 | $17.53 | $17.53 | $17.18 | $17.25 | 136 000 |
| Jul 13, 2016 | $17.93 | $18.14 | $17.28 | $17.35 | 205 900 |
| Jul 12, 2016 | $17.73 | $18.10 | $17.33 | $17.79 | 432 200 |
| Jul 11, 2016 | $16.56 | $17.63 | $16.49 | $17.50 | 679 500 |
| Jul 08, 2016 | $16.52 | $16.69 | $16.36 | $16.54 | 196 800 |
