NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$2.01
-0.0400 (-1.95%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.25 | Tuesday, 30th Apr 2024 BEAT stock ended at $2.01. This is 1.95% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.29% from a day low at $1.98 to a day high of $2.04. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $10.02 | $10.32 | $9.33 | $9.44 | 373 000 |
| Jan 28, 2016 | $10.67 | $10.83 | $9.85 | $10.02 | 265 500 |
| Jan 27, 2016 | $10.82 | $10.94 | $10.11 | $10.64 | 270 800 |
| Jan 26, 2016 | $11.02 | $11.02 | $10.62 | $10.87 | 90 100 |
| Jan 25, 2016 | $10.86 | $11.15 | $10.81 | $11.00 | 158 900 |
| Jan 22, 2016 | $10.56 | $10.91 | $10.49 | $10.89 | 111 100 |
| Jan 21, 2016 | $10.75 | $10.84 | $10.25 | $10.45 | 180 900 |
| Jan 20, 2016 | $10.18 | $10.85 | $10.02 | $10.68 | 179 000 |
| Jan 19, 2016 | $10.66 | $10.83 | $10.24 | $10.36 | 126 900 |
| Jan 15, 2016 | $10.31 | $10.61 | $10.24 | $10.54 | 185 100 |
| Jan 14, 2016 | $10.21 | $10.70 | $10.10 | $10.63 | 298 200 |
| Jan 13, 2016 | $10.43 | $10.85 | $10.11 | $10.17 | 196 100 |
| Jan 12, 2016 | $10.57 | $10.75 | $10.17 | $10.43 | 209 200 |
| Jan 11, 2016 | $10.50 | $10.99 | $9.93 | $10.44 | 309 100 |
| Jan 08, 2016 | $10.79 | $10.84 | $10.19 | $10.46 | 278 000 |
| Jan 07, 2016 | $10.05 | $10.77 | $9.90 | $10.70 | 209 900 |
| Jan 06, 2016 | $10.64 | $10.72 | $10.18 | $10.26 | 306 700 |
| Jan 05, 2016 | $11.21 | $11.55 | $10.81 | $10.84 | 171 100 |
