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 |
| Aug 15, 2023 | $2.73 | $2.73 | $2.44 | $2.49 | 34 505 |
| Aug 14, 2023 | $2.59 | $2.69 | $2.56 | $2.60 | 13 690 |
| Aug 11, 2023 | $2.68 | $2.68 | $2.50 | $2.58 | 26 451 |
| Aug 10, 2023 | $2.65 | $2.71 | $2.55 | $2.64 | 25 167 |
| Aug 09, 2023 | $2.80 | $2.81 | $2.54 | $2.63 | 59 887 |
| Aug 08, 2023 | $2.75 | $2.85 | $2.75 | $2.77 | 39 940 |
| Aug 07, 2023 | $2.97 | $2.97 | $2.76 | $2.77 | 23 820 |
| Aug 04, 2023 | $3.06 | $3.06 | $2.88 | $2.88 | 17 013 |
| Aug 03, 2023 | $2.90 | $3.11 | $2.82 | $3.02 | 67 312 |
| Aug 02, 2023 | $3.03 | $3.03 | $2.82 | $2.90 | 42 809 |
| Aug 01, 2023 | $3.01 | $3.13 | $2.95 | $3.04 | 38 693 |
| Jul 31, 2023 | $3.09 | $3.15 | $2.98 | $3.04 | 49 690 |
| Jul 28, 2023 | $2.94 | $3.08 | $2.83 | $3.06 | 77 005 |
| Jul 27, 2023 | $2.91 | $2.95 | $2.73 | $2.90 | 40 086 |
| Jul 26, 2023 | $2.84 | $2.96 | $2.73 | $2.90 | 134 467 |
| Jul 25, 2023 | $3.03 | $3.16 | $2.81 | $2.95 | 123 918 |
| Jul 24, 2023 | $3.22 | $3.28 | $3.00 | $3.10 | 75 647 |
| Jul 21, 2023 | $3.08 | $3.23 | $3.00 | $3.11 | 68 959 |
| Jul 20, 2023 | $3.12 | $3.12 | $2.88 | $3.11 | 162 070 |
| Jul 19, 2023 | $3.18 | $3.19 | $3.10 | $3.10 | 86 306 |
| Jul 18, 2023 | $3.16 | $3.24 | $3.10 | $3.19 | 98 107 |
| Jul 17, 2023 | $3.14 | $3.29 | $3.06 | $3.08 | 78 247 |
| Jul 14, 2023 | $3.15 | $3.30 | $3.15 | $3.21 | 93 695 |
| Jul 13, 2023 | $3.06 | $3.24 | $3.05 | $3.13 | 70 383 |
| Jul 12, 2023 | $3.29 | $3.30 | $3.10 | $3.20 | 142 097 |
