NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.00
+0.0340 (+1.73%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.31 | Friday, 26th Apr 2024 BEAT stock ended at $2.00. This is 1.73% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.06% from a day low at $1.97 to a day high of $2.05. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| Mar 07, 2016 | $12.56 | $13.35 | $12.37 | $12.94 | 175 500 |
| Mar 04, 2016 | $12.49 | $12.62 | $12.22 | $12.58 | 202 300 |
| Mar 03, 2016 | $12.20 | $12.57 | $12.18 | $12.53 | 176 200 |
| Mar 02, 2016 | $12.07 | $12.39 | $12.04 | $12.23 | 93 500 |
| Mar 01, 2016 | $12.17 | $12.34 | $11.80 | $12.14 | 99 000 |
| Feb 29, 2016 | $11.91 | $12.43 | $11.89 | $12.06 | 169 500 |
| Feb 26, 2016 | $12.22 | $12.22 | $11.82 | $12.04 | 138 600 |
| Feb 25, 2016 | $12.16 | $12.22 | $11.89 | $12.18 | 104 400 |
| Feb 24, 2016 | $11.82 | $12.20 | $11.53 | $12.14 | 235 900 |
| Feb 23, 2016 | $11.99 | $12.08 | $11.66 | $11.91 | 216 600 |
| Feb 22, 2016 | $11.75 | $12.31 | $11.71 | $12.01 | 314 500 |
| Feb 19, 2016 | $11.61 | $11.79 | $11.42 | $11.63 | 316 500 |
| Feb 18, 2016 | $10.96 | $11.84 | $10.58 | $11.65 | 645 200 |
| Feb 17, 2016 | $9.90 | $10.15 | $9.81 | $9.96 | 304 400 |
| Feb 16, 2016 | $9.65 | $9.99 | $9.60 | $9.90 | 186 500 |
| Feb 12, 2016 | $9.67 | $9.80 | $9.43 | $9.57 | 112 800 |
| Feb 11, 2016 | $9.49 | $9.72 | $9.38 | $9.55 | 141 200 |
| Feb 10, 2016 | $9.50 | $9.89 | $9.48 | $9.63 | 155 200 |
| Feb 09, 2016 | $9.37 | $9.73 | $9.35 | $9.46 | 118 700 |
| Feb 08, 2016 | $9.59 | $9.59 | $9.20 | $9.50 | 303 500 |
| Feb 05, 2016 | $9.91 | $10.16 | $9.33 | $9.69 | 273 100 |
| Feb 04, 2016 | $9.82 | $10.04 | $9.72 | $9.97 | 141 300 |
| Feb 03, 2016 | $9.80 | $9.95 | $9.45 | $9.86 | 166 200 |
| Feb 02, 2016 | $9.82 | $10.08 | $9.66 | $9.80 | 151 700 |
| Feb 01, 2016 | $9.37 | $9.95 | $8.74 | $9.91 | 652 800 |
