$18.66 -0.04 (%) BioTelemetry Inc - NASDAQ

Sep. 28, 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
9/28/201618.6718.7818.3718.66165,373
9/27/201618.6818.7118.4018.70140,870
9/26/201618.5718.7518.4818.58149,513
9/23/201618.6418.7818.4718.72121,329
9/22/201618.6618.9118.4618.60154,598
9/21/201618.3518.6818.1718.65233,498
9/20/201618.3018.4718.0718.22154,389
9/19/201618.4618.7118.2518.26267,695
9/16/201619.1819.2318.3518.44462,212
9/15/201618.3019.2018.2619.19375,112
9/14/201618.3318.6118.2118.25206,628
9/13/201618.4018.6917.8218.35480,595
9/12/201617.6417.9317.3317.92355,123
9/9/201618.0718.1717.6317.63268,588
9/8/201618.5318.5317.8718.14260,007
9/7/201618.1718.9618.1418.58286,580
9/6/201618.9018.9017.9718.31558,234
9/2/201618.7318.9118.5918.82326,090
9/1/201618.5818.8818.4918.70322,123
8/31/201618.8718.9018.2318.47350,429
8/30/201618.9419.3418.8718.98247,222
8/29/201619.3019.3018.7019.01542,245
8/26/201619.1319.4518.8419.29478,497
8/25/201619.6819.7418.8819.12655,568
8/24/201620.5320.5319.7219.88570,666
8/23/201621.0521.0520.5320.58257,274
8/22/201621.1521.1520.6720.93269,248
8/19/201621.2021.2320.5221.11339,093
8/18/201621.0521.4220.9221.30229,369
8/17/201620.9621.1120.7521.06232,795
8/16/201620.9421.1220.8120.95257,372
8/15/201620.9021.0820.8020.97314,587
8/12/201620.9121.0020.8020.87354,019
8/11/201621.0221.2220.8720.91457,812
8/10/201621.3021.3120.6420.77360,163
8/9/201621.0021.2020.8321.19401,293
8/8/201620.8621.1220.6520.96504,321
8/5/201620.7321.0020.4120.92513,439
8/4/201620.7721.0120.1120.91527,672
8/3/201619.7521.3719.7520.731,551,658
8/2/201620.0520.0518.7519.50839,136
8/1/201618.9719.2518.8219.19506,603
7/29/201619.0019.1218.6819.024,041,176
7/28/201618.9719.2118.8719.08589,061
7/27/201618.6419.2318.6219.06647,253
7/26/201619.1319.2418.4818.691,345,528
7/25/201617.7917.8317.0517.34258,755
7/22/201618.2318.2317.8017.81115,504
7/21/201618.4218.8317.8918.10294,713
7/20/201617.9218.7017.9118.33561,918
7/19/201617.4117.8717.2017.67298,269
7/18/201617.5917.9017.3217.37141,053
7/15/201617.3417.7717.1717.48164,006
7/14/201617.5317.5317.1817.25136,081
7/13/201617.9318.1417.2817.35205,861
7/12/201617.7318.1017.3317.79434,405
7/11/201616.5617.6316.4917.50679,481
7/8/201616.5216.6916.3616.54197,279
7/7/201616.6216.6216.2916.37232,780
7/6/201616.0016.7015.9216.53245,504
7/5/201616.0116.2015.8616.08175,406
7/1/201616.2416.4516.1216.30151,790
6/30/201616.3916.4215.7216.30205,405
6/29/201615.8416.3015.7616.29271,939
6/28/201615.2115.7915.2115.75286,934
6/27/201615.6815.6914.9115.03215,293
6/24/201615.2115.6414.7215.62406,613
6/23/201616.0116.1815.6415.89252,568
6/22/201615.9916.2415.8616.02178,634
6/21/201616.0116.1215.5415.87261,643
6/20/201615.5116.2315.4916.05353,504
6/17/201615.7715.9715.0815.29578,890
6/16/201616.1016.2515.6515.84256,201
6/15/201616.3716.4515.8216.27328,477
6/14/201616.5216.9215.8615.99429,506
6/13/201616.6017.1016.5116.62193,375
6/10/201616.5216.9516.2816.69247,429
6/9/201616.9217.0516.5216.54313,102
6/8/201616.9416.9516.6516.88262,375
6/7/201616.9217.0116.6616.87169,283
6/6/201616.7417.1216.5716.88193,455
6/3/201616.9216.9416.5916.70221,932
6/2/201616.7117.1616.6316.94221,193
6/1/201617.4917.5816.5516.71375,248
5/31/201617.1317.6817.0417.42722,690
5/27/201616.7217.3016.6817.06197,186
5/26/201616.9717.0016.6916.78204,903
5/25/201617.3117.4816.9917.00556,521
5/24/201615.3617.2015.2517.171,425,070
5/23/201615.6415.6415.0915.20245,214
5/20/201615.1815.7514.9615.60253,872
5/19/201615.3015.4214.9515.07252,197
5/18/201615.2215.6415.1515.37173,454
5/17/201615.3315.6115.0515.33290,931
5/16/201614.9615.3214.9315.31489,017
5/13/201614.4615.2014.4614.99279,660
5/12/201615.0015.1514.4014.45353,912
5/11/201615.3315.6514.9615.00220,309
5/10/201615.8115.8115.2715.39136,289
5/9/201615.4215.8915.2015.55300,330
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center