$17.06 +0.28 (%) BioTelemetry Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BEAT historical data

Date Open High Low Close Volume
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
5/6/201615.2215.6015.0715.11201,268
5/5/201615.5716.0015.2515.33320,738
5/4/201615.3015.6315.1215.42179,661
5/3/201615.7915.8315.3815.50240,331
5/2/201615.7015.9015.6015.74375,151
4/29/201615.4815.9615.0615.73568,697
4/28/201614.4815.8714.4815.38967,004
4/27/201614.1215.3913.6314.461,071,375
4/26/201612.3712.5212.0612.52164,448
4/25/201611.7812.6511.7812.32185,837
4/22/201611.8711.9311.7511.8493,924
4/21/201611.7411.9011.7011.8291,309
4/20/201611.7011.9011.6011.7992,841
4/19/201611.6511.6611.5511.6581,487
4/18/201611.6611.6811.4711.6575,073
4/15/201611.4311.6411.4311.6485,999
4/14/201611.5711.6411.2911.44110,078
4/13/201611.3611.6211.2511.6083,877
4/12/201611.1611.3911.0111.27106,166
4/11/201611.2611.5010.9611.13124,827
4/8/201611.3311.3311.0211.2191,912
4/7/201611.4211.4911.1611.2869,498
4/6/201611.1511.4711.0911.4575,479
4/5/201611.4111.5111.0611.1998,658
4/4/201611.8411.9211.4211.46110,064
4/1/201611.5711.9911.5711.8067,328
3/31/201612.1112.1211.6611.6891,959
3/30/201612.0112.2111.8212.0771,958
3/29/201611.6511.9611.6111.96136,278
3/28/201611.8712.0411.6611.7180,298
3/24/201611.7711.9311.5211.8496,992
3/23/201612.1212.3711.8911.9085,083
3/22/201612.1112.3611.9212.19186,598
3/21/201612.4012.5112.0512.1464,688
3/18/201612.2912.4712.1912.45247,024
3/17/201612.2512.4511.9412.22171,725
3/16/201612.1812.4312.0212.28113,829
3/15/201612.2212.4312.1112.22104,666
3/14/201612.3612.5412.2512.2887,367
3/11/201612.5712.7012.3712.47115,816
3/10/201612.5712.6712.3012.49106,497
3/9/201612.3912.6612.2512.45205,522
3/8/201612.8312.8912.2412.36120,082
3/7/201612.5613.3512.3712.94176,720
3/4/201612.4912.6212.2212.58202,786
3/3/201612.2012.5712.1812.53176,873
3/2/201612.0712.3912.0412.2396,415
3/1/201612.1712.3411.8012.14100,878
2/29/201611.9112.4311.8912.06169,544
2/26/201612.2212.2211.8212.04138,632
2/25/201612.1612.2211.8912.18104,968
2/24/201611.8212.2011.5312.14237,262
2/23/201611.9912.0811.6611.91219,276
2/22/201611.7512.3111.7112.01325,634
2/19/201611.6111.7911.4211.63317,370
2/18/201610.9611.8410.5811.65645,217
2/17/20169.9010.159.819.96305,031
2/16/20169.659.999.609.90188,260
2/12/20169.679.809.439.57114,127
2/11/20169.499.729.389.55141,230
2/10/20169.509.899.489.63155,205
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center