$9.46 -0.04 (%) BioTelemetry Inc - NASDAQ

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEAT historical data

Date Open High Low Close Volume
2/9/20169.379.739.359.46118,695
2/8/20169.599.599.209.50304,930
2/5/20169.9110.169.339.69276,037
2/4/20169.8210.049.729.97141,484
2/3/20169.809.959.459.86166,239
2/2/20169.8210.089.669.80152,639
2/1/20169.379.958.749.91652,769
1/29/201610.0210.329.339.44374,064
1/28/201610.6710.839.8510.02265,525
1/27/201610.8210.9410.1110.64271,473
1/26/201611.0211.0210.6210.8790,246
1/25/201610.8611.1510.8111.00159,839
1/22/201610.5610.9110.4910.89111,127
1/21/201610.7510.8410.2510.45180,938
1/20/201610.1810.8510.0210.68179,039
1/19/201610.6610.8310.2410.36126,969
1/15/201610.3110.6110.2410.54185,072
1/14/201610.2110.7010.1010.63298,416
1/13/201610.4310.8510.1110.17197,678
1/12/201610.5710.7510.1710.43209,207
1/11/201610.5010.999.9310.44309,322
1/8/201610.7910.8410.1910.46278,591
1/7/201610.0510.779.9010.70213,367
1/6/201610.6410.7210.1810.26306,747
1/5/201611.2111.5510.8110.84171,133
1/4/201611.5011.5311.1211.22223,367
12/31/201511.7511.9211.6711.68124,752
12/30/201511.9512.0511.6611.76161,024
12/29/201511.7212.0511.7211.95104,516
12/28/201511.8411.9011.6211.68113,470
12/24/201512.0812.1811.8811.9137,788
12/23/201511.9312.2711.8012.06130,959
12/22/201511.7211.9411.5411.8695,278
12/21/201511.9811.9911.5811.71118,501
12/18/201512.0012.0111.8211.86318,505
12/17/201512.2612.3612.0512.07219,998
12/16/201512.0512.2111.9212.20108,991
12/15/201511.8712.0711.8511.92154,805
12/14/201512.0412.1711.7311.79226,078
12/11/201512.0612.2411.8912.09215,381
12/10/201512.1112.4211.9812.23173,270
12/9/201512.2812.2812.0012.08173,683
12/8/201512.2812.4912.0812.33231,240
12/7/201512.6012.8012.1712.35129,735
12/4/201512.3812.6212.2412.57118,134
12/3/201512.8312.8412.1012.33291,166
12/2/201512.8612.9212.7112.76119,180
12/1/201512.6512.9112.1512.89248,113
11/30/201512.8913.0412.5812.61180,996
11/27/201512.8212.9712.7412.9142,318
11/25/201512.6313.1312.6312.79177,664
11/24/201512.4312.6412.1912.60216,900
11/23/201512.2512.5812.2312.52121,561
11/20/201512.5112.6512.3612.40290,525
11/19/201512.7112.7212.3312.43174,943
11/18/201512.5012.8112.4512.73189,624
11/17/201513.1213.1212.4012.42277,342
11/16/201513.0613.2212.8913.07128,362
11/13/201513.2013.4513.0613.08162,143
11/12/201513.5213.8013.2313.26150,626
11/11/201513.6914.0313.5713.62166,659
11/10/201512.3014.1512.0013.65672,355
11/9/201514.1014.2513.5913.78406,632
11/6/201514.0014.2913.8714.15221,452
11/5/201514.0514.1813.8514.01132,519
11/4/201513.8714.0713.7514.05207,909
11/3/201514.0214.0313.5213.75279,362
11/2/201513.0914.0813.0014.03322,060
10/30/201513.1713.2612.8113.02150,866
10/29/201513.4213.6313.0213.17318,534
10/28/201512.7813.4612.5713.44387,399
10/27/201512.5312.8712.4012.76297,256
10/26/201512.7612.8412.5112.56169,396
10/23/201513.0913.3312.6812.86236,057
10/22/201513.5113.5412.5912.98341,142
10/21/201513.6013.6713.1013.42215,104
10/20/201513.6013.6913.3513.60244,668
10/19/201512.8613.6012.8513.56354,253
10/16/201513.0513.0512.4912.85369,898
10/15/201512.6313.1512.6313.12330,479
10/14/201512.4012.7112.3512.63430,148
10/13/201512.2213.0812.1312.39794,190
10/12/201512.3612.4812.0412.34387,849
10/9/201512.0412.5011.9612.41370,774
10/8/201511.9712.1911.7812.02383,195
10/7/201512.2312.2611.7512.12396,774
10/6/201512.4112.5011.7512.21320,327
10/5/201512.5712.9312.2512.45463,549
10/2/201511.3512.3711.1512.35546,114
10/1/201512.1512.3011.4311.55718,095
9/30/201511.6912.3511.5912.24665,689
9/29/201511.7312.3911.3511.52571,199
9/28/201512.7012.8511.1011.75917,714
9/25/201513.6313.6812.6912.80785,620
9/24/201514.2314.3513.1313.63752,995
9/23/201514.5014.7414.1914.26244,861
9/22/201514.4514.7114.2114.38431,921
9/21/201514.9715.2614.4514.64502,326
9/18/201515.4715.7614.9014.93806,176
9/17/201515.3715.8815.0615.61413,360
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center