NASDAQ:BEAT
BioTelemetry Stock Price (Quote)
$1.93
-0.160 (-7.66%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.37 | Friday, 19th Apr 2024 BEAT stock ended at $1.93. This is 7.66% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 11.92% from a day low at $1.93 to a day high of $2.16. |
| 90 days | $1.35 | $2.70 | |
| 52 weeks | $1.06 | $3.74 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $2.42 | $3.04 | $2.37 | $2.73 | 1 055 604 |
| 2023-07-03 | $2.42 | $2.47 | $2.36 | $2.47 | 15 369 |
| 2023-06-30 | $2.44 | $2.45 | $2.37 | $2.41 | 42 157 |
| 2023-06-29 | $2.40 | $2.51 | $2.39 | $2.44 | 58 393 |
| 2023-06-28 | $2.52 | $2.55 | $2.39 | $2.40 | 35 633 |
| 2023-06-27 | $2.35 | $2.57 | $2.30 | $2.56 | 72 526 |
| 2023-06-26 | $2.39 | $2.52 | $2.36 | $2.36 | 58 373 |
| 2023-06-23 | $2.39 | $2.69 | $2.33 | $2.44 | 114 546 |
| 2023-06-22 | $2.36 | $2.39 | $2.25 | $2.28 | 92 075 |
| 2023-06-21 | $2.70 | $2.76 | $2.37 | $2.40 | 129 415 |
| 2023-06-20 | $2.79 | $2.84 | $2.54 | $2.64 | 214 785 |
| 2023-06-16 | $2.83 | $2.92 | $2.70 | $2.70 | 498 966 |
| 2023-06-15 | $2.65 | $2.85 | $2.61 | $2.70 | 122 693 |
| 2023-06-14 | $2.85 | $2.95 | $2.69 | $2.69 | 165 752 |
| 2023-06-13 | $2.62 | $2.98 | $2.60 | $2.95 | 286 252 |
| 2023-06-12 | $2.63 | $2.69 | $2.60 | $2.65 | 182 527 |
| 2023-06-09 | $2.65 | $2.70 | $2.46 | $2.63 | 128 764 |
| 2023-06-08 | $2.76 | $2.76 | $2.56 | $2.63 | 224 533 |
| 2023-06-07 | $2.58 | $2.66 | $2.44 | $2.63 | 170 663 |
| 2023-06-06 | $2.39 | $2.67 | $2.34 | $2.57 | 261 009 |
| 2023-06-05 | $2.31 | $2.46 | $2.24 | $2.46 | 310 715 |
| 2023-06-02 | $2.27 | $2.40 | $2.24 | $2.24 | 162 563 |
| 2023-06-01 | $2.27 | $2.49 | $2.17 | $2.38 | 378 015 |
| 2023-05-31 | $2.07 | $2.41 | $2.06 | $2.35 | 700 425 |
| 2023-05-30 | $2.80 | $3.10 | $2.30 | $2.36 | 19 729 255 |
