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 |
| Jul 07, 2016 | $16.62 | $16.62 | $16.29 | $16.37 | 232 800 |
| Jul 06, 2016 | $16.00 | $16.70 | $15.92 | $16.53 | 245 500 |
| Jul 05, 2016 | $16.01 | $16.20 | $15.86 | $16.08 | 175 400 |
| Jul 01, 2016 | $16.24 | $16.45 | $16.12 | $16.30 | 151 800 |
| Jun 30, 2016 | $16.39 | $16.42 | $15.72 | $16.30 | 204 900 |
| Jun 29, 2016 | $15.84 | $16.30 | $15.76 | $16.29 | 271 700 |
| Jun 28, 2016 | $15.21 | $15.79 | $15.21 | $15.75 | 286 900 |
| Jun 27, 2016 | $15.68 | $15.69 | $14.91 | $15.03 | 213 800 |
| Jun 24, 2016 | $15.21 | $15.64 | $14.72 | $15.62 | 406 600 |
| Jun 23, 2016 | $16.01 | $16.18 | $15.64 | $15.89 | 252 600 |
| Jun 22, 2016 | $15.99 | $16.24 | $15.86 | $16.02 | 177 900 |
| Jun 21, 2016 | $16.01 | $16.12 | $15.54 | $15.87 | 261 600 |
| Jun 20, 2016 | $15.51 | $16.23 | $15.49 | $16.05 | 353 500 |
| Jun 17, 2016 | $15.77 | $15.97 | $15.08 | $15.29 | 578 900 |
| Jun 16, 2016 | $16.10 | $16.25 | $15.65 | $15.84 | 256 201 |
| Jun 15, 2016 | $16.27 | $16.45 | $15.82 | $16.27 | 327 921 |
| Jun 14, 2016 | $16.52 | $16.92 | $15.86 | $15.99 | 429 506 |
| Jun 13, 2016 | $16.60 | $17.10 | $16.51 | $16.62 | 192 000 |
| Jun 10, 2016 | $16.52 | $16.95 | $16.28 | $16.69 | 247 429 |
| Jun 09, 2016 | $16.92 | $17.05 | $16.52 | $16.54 | 312 602 |
| Jun 08, 2016 | $16.94 | $16.95 | $16.65 | $16.88 | 261 976 |
| Jun 07, 2016 | $16.92 | $17.01 | $16.66 | $16.87 | 169 283 |
| Jun 06, 2016 | $16.74 | $17.11 | $16.57 | $16.88 | 193 455 |
| Jun 03, 2016 | $16.92 | $16.94 | $16.59 | $16.70 | 221 932 |
| Jun 02, 2016 | $16.71 | $17.16 | $16.63 | $16.94 | 221 193 |
