$20.35 0.00 (%) BioTelemetry Inc - NASDAQ

Dec. 5, 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
12/5/201620.1020.3519.9520.35213,185
12/2/201620.1020.3519.6519.85167,494
12/1/201619.5019.9519.3019.80334,928
11/30/201619.7019.9319.3019.45486,107
11/29/201619.6019.7519.3019.55168,177
11/28/201619.5019.6319.1019.50155,707
11/25/201619.3519.7819.2519.60128,843
11/23/201618.9019.5518.6519.35227,040
11/22/201618.9019.1518.7019.10163,020
11/21/201618.9519.3018.6018.95177,682
11/18/201618.7519.0118.6019.00186,822
11/17/201618.6019.2518.6018.80230,773
11/16/201618.7519.1018.4518.50205,286
11/15/201618.8019.1518.5518.80254,655
11/14/201618.5519.0518.3518.75236,863
11/11/201617.7518.5017.2718.30286,455
11/10/201617.4518.0017.3517.75431,212
11/9/201615.9517.2015.8017.15396,703
11/8/201616.9017.0216.4016.45158,109
11/7/201616.4517.2516.1816.85661,972
11/4/201615.4016.6015.3516.10546,433
11/3/201618.5518.5515.2515.351,041,443
11/2/201617.9518.4517.8018.35464,532
11/1/201617.7018.2317.5518.05383,852
10/31/201617.2017.7517.1517.70411,258
10/28/201617.6517.8017.2017.35195,035
10/27/201618.0018.2017.5017.60146,985
10/26/201618.2518.2517.9018.10219,511
10/25/201618.2018.5518.2018.45185,368
10/24/201618.1018.5318.1018.10128,804
10/21/201618.4018.5017.9518.05213,622
10/20/201618.4518.7518.4518.55169,587
10/19/201618.3518.7018.2518.60178,760
10/18/201618.2518.6017.5018.40283,870
10/17/201618.0018.6017.7518.20302,601
10/14/201618.8518.9318.1518.35240,644
10/13/201619.1519.3518.6518.95242,004
10/12/201619.7019.9019.3019.35222,435
10/11/201620.7020.7019.6019.80217,312
10/10/201620.6020.8020.3720.60183,014
10/7/201620.1720.2419.8120.20219,277
10/6/201620.9521.6019.7520.17694,163
10/5/201619.7221.6819.5820.751,815,781
10/4/201618.7018.7718.2018.33191,235
10/3/201618.5318.8118.3518.71216,274
9/30/201618.5018.7918.3918.57200,961
9/29/201618.6318.6718.3818.46117,266
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center