$7.46 +0.16 (%) BioTelemetry Inc - NASDAQ

Oct. 23, 2014 | 11:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEAT historical data

Date Open High Low Close Volume
10/22/20147.517.517.297.30148,734
10/21/20147.467.607.467.54182,627
10/20/20147.307.437.207.42200,197
10/17/20147.617.727.127.29433,172
10/16/20146.676.996.676.96161,961
10/15/20146.736.906.556.76206,426
10/14/20146.836.916.626.85151,469
10/13/20146.576.856.496.75142,489
10/10/20146.536.736.466.56174,046
10/9/20146.906.906.506.57245,742
10/8/20146.756.976.736.9383,448
10/7/20146.786.836.666.75111,619
10/6/20147.047.076.776.82156,484
10/3/20146.797.026.647.01142,337
10/2/20146.576.736.466.69158,028
10/1/20146.696.866.566.59135,952
9/30/20146.767.056.706.71228,674
9/29/20146.716.936.716.77103,753
9/26/20147.057.056.706.74228,385
9/25/20147.127.126.957.05180,408
9/24/20147.047.166.987.15179,706
9/23/20146.987.136.987.05149,690
9/22/20147.107.126.916.98261,041
9/19/20147.317.387.027.14468,206
9/18/20147.187.377.147.29191,070
9/17/20147.037.197.017.16106,088
9/16/20147.047.066.997.02165,201
9/15/20147.387.407.017.01201,843
9/12/20147.487.487.337.41184,442
9/11/20147.337.497.337.46152,553
9/10/20147.347.407.247.38170,241
9/9/20147.307.557.237.35209,694
9/8/20147.197.477.107.31203,556
9/5/20147.277.277.087.20182,408
9/4/20147.097.337.037.30230,175
9/3/20147.177.297.027.09248,370
9/2/20147.407.407.057.15230,075
8/29/20147.147.417.007.32269,134
8/28/20147.247.337.117.15187,815
8/27/20147.267.517.167.26208,720
8/26/20147.157.287.057.26178,638
8/25/20147.027.236.997.14181,485
8/22/20146.927.026.856.96175,537
8/21/20146.936.976.866.92195,915
8/20/20146.936.976.806.91146,757
8/19/20146.837.036.716.96187,312
8/18/20146.806.926.716.83222,883
8/15/20146.766.856.526.76261,713
8/14/20146.566.696.486.68219,422
8/13/20146.726.736.516.54281,879
8/12/20146.576.696.446.68403,011
8/11/20146.606.656.466.60291,535
8/8/20146.666.726.536.58267,489
8/7/20146.936.936.526.65490,010
8/6/20146.877.086.856.90273,888
8/5/20147.207.286.876.91260,059
8/4/20147.187.386.817.22250,330
8/1/20147.808.326.807.181,762,189
7/31/20147.277.276.857.20347,733
7/30/20147.447.497.257.43342,414
7/29/20146.807.416.807.37652,682
7/28/20146.686.856.606.81210,849
7/25/20146.706.706.586.68181,176
7/24/20146.796.936.706.74167,930
7/23/20146.826.906.696.80242,775
7/22/20146.656.836.576.82197,881
7/21/20146.656.656.536.62157,201
7/18/20146.666.786.616.71206,752
7/17/20146.736.896.666.67187,184
7/16/20146.957.046.766.79165,543
7/15/20147.037.036.876.92155,980
7/14/20146.927.086.797.05191,696
7/11/20146.616.896.586.83212,064
7/10/20146.706.836.596.61277,765
7/9/20147.077.126.706.86385,617
7/8/20147.187.286.967.03449,394
7/7/20147.437.507.117.18282,161
7/3/20147.577.697.477.4983,917
7/2/20147.427.587.427.57239,948
7/1/20147.177.847.177.45883,990
6/30/20147.177.246.967.17476,314
6/27/20147.467.467.127.123,624,612
6/26/20147.307.537.107.51302,809
6/25/20147.527.607.187.32365,060
6/24/20147.797.797.437.52340,058
6/23/20147.767.837.627.76177,685
6/20/20147.687.817.517.79218,801
6/19/20147.737.887.557.68146,187
6/18/20147.767.937.507.73241,807
6/17/20147.537.947.397.84379,812
6/16/20147.407.607.297.58213,112
6/13/20147.357.427.147.36203,189
6/12/20147.487.587.297.35165,601
6/11/20147.477.607.377.47219,401
6/10/20147.307.567.147.50345,936
6/9/20147.147.407.027.36361,928
6/6/20146.917.206.797.13395,638
6/5/20146.967.086.746.91426,365
6/4/20147.107.106.886.97307,031
6/3/20147.237.237.027.13231,013
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center