$9.88 -0.41 (%) BioTelemetry Inc - NASDAQ

Jan. 30, 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
1/30/201510.2110.299.869.88225,722
1/29/201510.3310.3310.1010.2989,389
1/28/201510.2910.2910.0610.20182,091
1/27/201510.0310.3310.0310.20115,728
1/26/201510.0510.3310.0010.17141,386
1/23/201510.5110.5110.1210.16136,466
1/22/201510.3110.5210.0610.36223,650
1/21/201510.5410.5810.1610.18184,206
1/20/201510.9411.0010.5110.54191,511
1/16/201510.3210.9310.2610.89293,743
1/15/201510.6610.6610.2810.36295,500
1/14/201510.6610.9710.5410.59281,320
1/13/201511.1011.3310.4610.75444,480
1/12/201510.4111.1610.3011.02809,348
1/9/201510.2510.4710.2210.35273,088
1/8/20159.9910.389.9010.32271,882
1/7/20159.849.999.659.92141,840
1/6/201510.1710.259.549.73247,626
1/5/20159.9910.409.9410.17276,479
1/2/201510.0910.169.8010.01157,683
12/31/201410.0010.259.9310.03107,300
12/30/201410.0110.109.879.94140,690
12/29/201410.1710.2610.0010.02136,495
12/26/201410.2010.4010.1210.2096,250
12/24/201410.1110.3910.0310.1563,805
12/23/201410.4810.5010.0310.06114,745
12/22/201410.2910.5010.1210.46175,796
12/19/201410.1610.4910.0810.34302,945
12/18/201410.2610.319.9610.18224,354
12/17/201410.1010.4110.0210.09200,932
12/16/201410.0110.429.9310.10136,966
12/15/201410.3910.509.8810.10353,732
12/12/201410.3210.5010.0110.35264,904
12/11/201410.3210.7510.1610.49233,630
12/10/201410.6010.6810.2510.26199,497
12/9/201410.1810.7010.1510.68254,251
12/8/201410.3210.5510.1610.26182,635
12/5/201410.1810.4510.0810.34177,194
12/4/201410.1410.3510.0010.14290,587
12/3/20149.9410.159.7810.06284,998
12/2/20149.8810.059.829.91220,397
12/1/20149.9710.239.669.84386,093
11/28/20149.7110.159.649.87252,753
11/26/20149.239.959.229.71623,775
11/25/20149.119.358.899.19395,194
11/24/20148.289.208.289.12981,187
11/21/20148.368.388.098.11117,653
11/20/20148.128.248.118.2089,379
11/19/20148.458.498.128.14169,627
11/18/20148.158.508.148.47228,919
11/17/20148.148.278.118.1495,185
11/14/20148.148.408.058.17110,740
11/13/20148.298.508.128.17183,014
11/12/20148.248.298.098.27192,207
11/11/20148.218.348.168.27144,461
11/10/20148.178.218.008.20191,623
11/7/20148.228.227.998.15209,972
11/6/20148.258.278.098.20173,395
11/5/20148.448.478.208.25235,250
11/4/20148.308.428.208.40262,021
11/3/20148.298.608.168.29273,774
10/31/20148.008.807.728.39991,493
10/30/20147.517.647.317.54228,113
10/29/20147.547.647.347.50180,326
10/28/20147.397.537.337.51217,225
10/27/20147.247.357.187.30114,227
10/24/20147.247.327.177.27106,244
10/23/20147.357.477.167.22179,907
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center