$8.50 -0.10 (%) BioTelemetry Inc - NASDAQ

Apr. 27, 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
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
3/10/201510.1510.179.819.91128,311
3/9/201510.3110.4210.0310.23118,174
3/6/201510.6110.7010.1810.31187,294
3/5/201510.6910.7510.4110.64162,542
3/4/201510.4510.7010.2110.68249,277
3/3/201510.2810.5310.1510.48338,157
3/2/20159.6510.559.5710.51393,088
2/27/20159.819.979.639.65186,607
2/26/201510.0010.129.789.82173,452
2/25/20159.5010.039.4410.02418,963
2/24/20159.529.639.449.45272,631
2/23/20159.509.669.459.55316,249
2/20/20159.859.999.349.51973,367
2/19/201510.8810.8810.6810.75460,716
2/18/201510.5610.8310.4310.81213,008
2/17/201510.3510.6510.3010.49181,293
2/13/201510.1610.379.9810.36174,005
2/12/201510.3310.4110.1410.16111,387
2/11/201510.2610.4010.1810.30135,591
2/10/201510.0910.3610.0610.3596,913
2/9/201510.7010.709.959.99146,437
2/6/201510.1910.3610.0610.19181,923
2/5/20159.9810.259.9210.19130,795
2/4/20159.4610.029.459.92225,069
2/3/20159.509.659.289.50294,448
2/2/20159.949.959.339.48393,100
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center