BEAT

BioTelemetry, Inc. Historical Stock Prices

$7.99
*  
0.05
0.62%
Get BEAT Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading BEAT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BEAT After Hours
 
 
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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.05  8.12  7.89  7.99 241,886
05/05/2015 8.03 8.12 7.86 8.04 249,878
05/04/2015 8.14 8.22 8.0009 8.08 102,035
05/01/2015 8.05 8.2 7.9 8.15 88,714
04/30/2015 8.33 8.516 7.89 8.01 238,646
04/29/2015 8.61 8.716 8.31 8.41 130,333
04/28/2015 8.53 8.806 8.24 8.69 117,258
04/27/2015 8.6 8.756 8.35 8.5 201,934
04/24/2015 8.82 8.8699 8.54 8.6 112,377
04/23/2015 8.81 8.92 8.73 8.86 44,730
04/22/2015 8.93 8.93 8.7 8.82 82,557
04/21/2015 9.05 9.05 8.9001 8.95 82,722
04/20/2015 8.78 9.05 8.71 9.03 120,252
04/17/2015 9.16 9.22 8.7001 8.72 159,899
04/16/2015 9.25 9.37 9.24 9.28 50,977
04/15/2015 9.23 9.43 9.145 9.31 94,725
04/14/2015 9.31 9.331 9.111 9.2 80,401
04/13/2015 8.99 9.3 8.99 9.3 314,994
04/10/2015 8.91 9.05 8.695 8.96 222,795
04/09/2015 9.09 9.099 8.72 8.87 275,693
04/08/2015 9.15 9.27 9.06 9.08 145,517
04/07/2015 9.25 9.32 9.095 9.13 110,885
04/06/2015 8.97 9.29 8.7343 9.26 165,425
04/02/2015 8.94 9.1 8.9 9.06 98,278
04/01/2015 8.85 8.93 8.68 8.93 156,150
03/31/2015 8.74 8.98 8.72 8.85 421,902
03/30/2015 9.1 9.285 8.75 8.79 1,291,153
03/27/2015 9.23 9.43 9 9.1 273,244
03/26/2015 9.65 9.68 9.1 9.21 277,914
03/25/2015 10.15 10.28 9.6703 9.68 99,412
03/24/2015 10.26 10.38 10.13 10.15 85,839
03/23/2015 10.09 10.42 10 10.3 171,893
03/20/2015 10.3 10.41 10.01 10.16 223,153
03/19/2015 10.05 10.46 9.92 10.3 190,077
03/18/2015 10.14 10.16 9.93 10.01 135,041
03/17/2015 10.41 10.43 9.8912 10.09 190,849
03/16/2015 10.21 10.4 10.09 10.37 203,599
03/13/2015 10.06 10.2 9.83 10.09 121,586
03/12/2015 9.86 10.125 9.81 10.01 154,788
03/11/2015 9.91 10.04 9.75 9.83 143,636
03/10/2015 10.15 10.17 9.81 9.91 128,311
03/09/2015 10.31 10.42 10.03 10.23 118,174
03/06/2015 10.61 10.7 10.18 10.31 187,294
03/05/2015 10.69 10.75 10.41 10.64 162,542
03/04/2015 10.45 10.7 10.21 10.68 249,277
03/03/2015 10.28 10.53 10.15 10.48 338,157
03/02/2015 9.65 10.55 9.5701 10.51 393,088
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?