$12.23 +0.54 (%) BioTelemetry Inc - NASDAQ

Jul. 31, 2015 | 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
7/31/201511.6812.3911.6212.23354,744
7/30/201511.7111.7211.5211.69343,695
7/29/201512.2012.2411.5611.81403,192
7/28/201511.2612.1511.1111.99833,890
7/27/201510.9711.2010.8111.10311,524
7/24/201511.1611.3910.9711.09308,756
7/23/201511.2511.5511.1011.13219,880
7/22/201511.2011.5011.1511.20244,339
7/21/201511.2011.6311.1411.29276,832
7/20/201511.6811.6811.2111.24204,012
7/17/201511.7411.7511.4211.62217,497
7/16/201511.4812.0011.4011.69479,978
7/15/201510.9611.3910.9611.37290,062
7/14/201510.7411.3810.7411.13405,643
7/13/201510.8511.1810.6610.77516,471
7/10/201510.1511.2510.1510.86852,815
7/9/20159.0310.648.9010.07827,744
7/8/20159.089.208.858.94123,475
7/7/20159.229.239.059.20100,420
7/6/20159.129.298.959.2385,499
7/2/20159.419.419.079.1884,039
7/1/20159.539.539.269.4192,318
6/30/20159.369.439.239.4393,733
6/29/20159.599.729.289.2977,331
6/26/201510.0010.009.529.65468,622
6/25/20159.9010.089.7610.02174,099
6/24/20159.819.949.759.81112,180
6/23/20159.589.859.499.81102,434
6/22/20159.399.809.379.60109,152
6/19/20159.349.479.279.45151,965
6/18/20159.099.369.079.31102,718
6/17/20159.139.269.029.0872,687
6/16/20159.119.209.009.09170,617
6/15/20159.229.329.159.1779,099
6/12/20159.299.369.169.3089,943
6/11/20159.209.459.129.30169,636
6/10/20159.259.279.149.19124,464
6/9/20159.309.379.129.2188,281
6/8/20159.559.569.329.32176,961
6/5/20159.619.669.369.6082,240
6/4/20159.689.809.429.6281,110
6/3/20159.869.869.599.7565,471
6/2/20159.689.909.589.8091,978
6/1/20159.719.909.609.75113,566
5/29/20159.689.859.609.65148,673
5/28/20159.749.769.609.7290,340
5/27/20159.539.789.439.76111,361
5/26/20159.699.749.489.52136,924
5/22/20159.809.869.589.79103,201
5/21/20159.849.929.569.81110,599
5/20/20159.939.939.729.8888,036
5/19/201510.0110.029.779.87121,527
5/18/20159.7810.039.6410.00123,217
5/15/20159.849.919.629.7879,738
5/14/20159.729.939.549.83170,285
5/13/20159.529.949.409.68161,128
5/12/20159.539.639.339.46205,677
5/11/20159.339.629.259.55157,709
5/8/20159.539.539.019.36364,567
5/7/20159.1510.049.049.501,119,616
5/6/20158.058.127.897.99241,886
5/5/20158.038.127.868.04249,878
5/4/20158.148.228.008.08102,035
5/1/20158.058.207.908.1588,714
4/30/20158.338.527.898.01238,646
4/29/20158.618.728.318.41130,333
4/28/20158.538.818.248.69117,258
4/27/20158.608.768.358.50201,934
4/24/20158.828.878.548.60112,377
4/23/20158.818.928.738.8644,730
4/22/20158.938.938.708.8282,557
4/21/20159.059.058.908.9582,722
4/20/20158.789.058.719.03120,252
4/17/20159.169.228.708.72159,899
4/16/20159.259.379.249.2850,977
4/15/20159.239.439.159.3194,725
4/14/20159.319.339.119.2080,401
4/13/20158.999.308.999.30314,994
4/10/20158.919.058.708.96222,795
4/9/20159.099.108.728.87275,693
4/8/20159.159.279.069.08145,517
4/7/20159.259.329.109.13110,885
4/6/20158.979.298.739.26165,425
4/2/20158.949.108.909.0698,278
4/1/20158.858.938.688.93156,150
3/31/20158.748.988.728.85421,902
3/30/20159.109.298.758.791,291,153
3/27/20159.239.439.009.10273,244
3/26/20159.659.689.109.21277,914
3/25/201510.1510.289.679.6899,412
3/24/201510.2610.3810.1310.1585,839
3/23/201510.0910.4210.0010.30171,893
3/20/201510.3010.4110.0110.16223,153
3/19/201510.0510.469.9210.30190,077
3/18/201510.1410.169.9310.01135,041
3/17/201510.4110.439.8910.09190,849
3/16/201510.2110.4010.0910.37203,599
3/13/201510.0610.209.8310.09121,586
3/12/20159.8610.139.8110.01154,788
3/11/20159.9110.049.759.83143,636
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!