BEAT

BioTelemetry, Inc. Historical Stock Prices

$7
*  
0.14
1.96%
Get BEAT Alerts
*Delayed - data as of Sep. 22, 2014 11:14 ET  -  Find a broker to begin trading BEAT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BEAT Real Time
 
 
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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
11:14  7.10  7.12  7  7 56,671
09/19/2014 7.31 7.38 7.02 7.14 468,206
09/18/2014 7.18 7.37 7.14 7.29 191,070
09/17/2014 7.03 7.19 7.01 7.16 106,088
09/16/2014 7.04 7.06 6.99 7.02 165,201
09/15/2014 7.38 7.4 7.01 7.01 201,843
09/12/2014 7.48 7.48 7.33 7.41 184,442
09/11/2014 7.33 7.49 7.33 7.46 152,553
09/10/2014 7.34 7.4 7.24 7.38 170,241
09/09/2014 7.3 7.55 7.225 7.35 209,694
09/08/2014 7.19 7.47 7.1 7.31 203,556
09/05/2014 7.27 7.27 7.08 7.2 182,408
09/04/2014 7.09 7.33 7.03 7.3 228,725
09/03/2014 7.17 7.29 7.02 7.09 248,370
09/02/2014 7.4 7.4 7.05 7.15 230,075
08/29/2014 7.14 7.41 7 7.32 269,134
08/28/2014 7.24 7.33 7.11 7.15 187,815
08/27/2014 7.26 7.51 7.16 7.26 208,720
08/26/2014 7.145 7.28 7.05 7.26 178,438
08/25/2014 7.02 7.23 6.99 7.14 181,485
08/22/2014 6.92 7.0198 6.85 6.96 175,537
08/21/2014 6.93 6.97 6.86 6.92 195,915
08/20/2014 6.93 6.97 6.8 6.91 146,757
08/19/2014 6.83 7.025 6.71 6.96 187,312
08/18/2014 6.8 6.92 6.71 6.83 222,883
08/15/2014 6.76 6.85 6.52 6.76 261,713
08/14/2014 6.56 6.69 6.48 6.68 219,422
08/13/2014 6.72 6.73 6.51 6.54 281,879
08/12/2014 6.57 6.69 6.44 6.68 403,011
08/11/2014 6.6 6.65 6.455 6.6 291,535
08/08/2014 6.66 6.72 6.53 6.58 267,489
08/07/2014 6.93 6.93 6.52 6.65 490,010
08/06/2014 6.87 7.08 6.85 6.9 273,888
08/05/2014 7.2 7.283 6.87 6.91 260,059
08/04/2014 7.18 7.38 6.81 7.22 250,330
08/01/2014 7.8 8.32 6.8 7.18 1,761,223
07/31/2014 7.27 7.27 6.85 7.2 347,233
07/30/2014 7.44 7.49 7.251 7.43 342,414
07/29/2014 6.8 7.41 6.8 7.37 652,682
07/28/2014 6.68 6.85 6.6 6.81 208,849
07/25/2014 6.7 6.7 6.58 6.68 181,176
07/24/2014 6.79 6.93 6.7 6.74 167,930
07/23/2014 6.82 6.9 6.69 6.8 242,775
07/22/2014 6.65 6.8264 6.57 6.82 197,881
07/21/2014 6.65 6.65 6.53 6.62 157,201
07/18/2014 6.66 6.78 6.61 6.71 206,752
07/17/2014 6.73 6.89 6.66 6.67 187,184
07/16/2014 6.95 7.04 6.755 6.79 165,543
07/15/2014 7.03 7.03 6.87 6.92 155,980
07/14/2014 6.92 7.08 6.79 7.05 191,696
07/11/2014 6.61 6.89 6.58 6.83 212,064
07/10/2014 6.7 6.83 6.59 6.61 277,765
07/09/2014 7.07 7.1201 6.7 6.86 385,617
07/08/2014 7.18 7.275 6.96 7.03 449,394
07/07/2014 7.43 7.5 7.11 7.18 282,161
07/03/2014 7.57 7.69 7.47 7.49 83,917
07/02/2014 7.42 7.58 7.42 7.57 239,948
07/01/2014 7.17 7.84 7.17 7.45 883,990
06/30/2014 7.17 7.24 6.96 7.17 476,314
06/27/2014 7.46 7.46 7.12 7.12 3,400,987
06/26/2014 7.3 7.53 7.1 7.51 302,809
06/25/2014 7.52 7.6 7.18 7.32 365,060
06/24/2014 7.79 7.79 7.43 7.52 340,058
06/23/2014 7.76 7.83 7.62 7.76 177,685
06/20/2014 7.68 7.81 7.51 7.79 218,801
06/19/2014 7.73 7.879 7.548 7.68 146,187
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?