BEAT

Historical Stock Prices

$9.65
*  
0.17
1.73%
Get BEAT Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading BEAT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 9.81 9.97 9.63 9.65 186,607
02/26/2015 10 10.121 9.78 9.82 173,452
02/25/2015 9.5 10.03 9.435 10.02 418,963
02/24/2015 9.52 9.63 9.44 9.45 272,631
02/23/2015 9.5 9.66 9.45 9.55 316,249
02/20/2015 9.85 9.99 9.34 9.51 973,367
02/19/2015 10.88 10.88 10.68 10.75 458,321
02/18/2015 10.56 10.83 10.43 10.81 213,008
02/17/2015 10.35 10.65 10.3 10.49 181,293
02/13/2015 10.16 10.37 9.98 10.36 174,005
02/12/2015 10.33 10.41 10.14 10.16 111,387
02/11/2015 10.26 10.4 10.18 10.3 135,591
02/10/2015 10.09 10.36 10.06 10.35 96,913
02/09/2015 10.7 10.7 9.95 9.99 146,437
02/06/2015 10.19 10.36 10.06 10.19 181,923
02/05/2015 9.98 10.25 9.92 10.19 130,795
02/04/2015 9.46 10.02 9.445 9.92 225,069
02/03/2015 9.5 9.65 9.281 9.5 294,448
02/02/2015 9.94 9.95 9.33 9.48 393,100
01/30/2015 10.21 10.29 9.86 9.88 225,722
01/29/2015 10.33 10.33 10.1 10.29 89,389
01/28/2015 10.29 10.29 10.061 10.2 182,091
01/27/2015 10.03 10.33 10.03 10.2 115,728
01/26/2015 10.05 10.33 10 10.17 141,386
01/23/2015 10.51 10.51 10.12 10.16 136,466
01/22/2015 10.31 10.52 10.06 10.36 223,650
01/21/2015 10.54 10.5755 10.16 10.18 184,206
01/20/2015 10.94 11 10.51 10.54 191,511
01/16/2015 10.32 10.93 10.26 10.89 293,743
01/15/2015 10.66 10.66 10.28 10.36 295,500
01/14/2015 10.66 10.97 10.54 10.59 281,320
01/13/2015 11.1 11.33 10.46 10.75 444,480
01/12/2015 10.41 11.16 10.3 11.02 809,348
01/09/2015 10.25 10.47 10.222 10.35 273,088
01/08/2015 9.99 10.38 9.8955 10.32 271,882
01/07/2015 9.84 9.985 9.65 9.92 141,840
01/06/2015 10.17 10.25 9.54 9.73 247,626
01/05/2015 9.99 10.4 9.94 10.17 276,479
01/02/2015 10.09 10.16 9.8 10.01 157,683
12/31/2014 10 10.25 9.925 10.03 107,300
12/30/2014 10.01 10.1 9.87 9.94 140,690
12/29/2014 10.17 10.26 10 10.02 136,495
12/26/2014 10.2 10.4 10.12 10.2 96,250
12/24/2014 10.11 10.39 10.03 10.15 63,805
12/23/2014 10.48 10.5 10.03 10.06 114,745
12/22/2014 10.29 10.5 10.12 10.46 175,796
12/19/2014 10.16 10.49 10.084 10.34 301,845
12/18/2014 10.26 10.31 9.96 10.18 224,354
12/17/2014 10.1 10.41 10.02 10.09 200,932
12/16/2014 10.01 10.42 9.93 10.1 136,966
12/15/2014 10.39 10.5 9.88 10.1 353,732
12/12/2014 10.32 10.5 10.01 10.35 264,904
12/11/2014 10.32 10.75 10.16 10.49 233,630
12/10/2014 10.6 10.679 10.25 10.26 199,497
12/09/2014 10.18 10.7 10.15 10.68 253,751
12/08/2014 10.32 10.55 10.16 10.26 182,635
12/05/2014 10.18 10.45 10.08 10.34 177,194
12/04/2014 10.14 10.35 10 10.14 290,587
12/03/2014 9.94 10.15 9.78 10.06 284,998
12/02/2014 9.88 10.05 9.82 9.91 220,397
12/01/2014 9.97 10.23 9.66 9.84 386,093
11/28/2014 9.71 10.15 9.6401 9.87 252,753
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?