BEAT

Historical Stock Prices

$14.67
*  
0.15
1.03%
Get BEAT Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 14.17 14.7399 14.17 14.67 322,144
08/27/2015 14.52 15.51 14.36 14.52 1,174,977
08/26/2015 14.39 14.53 13.74 14.36 668,335
08/25/2015 14.6 14.7653 13.93 14.23 690,096
08/24/2015 13.39 14.33 12.31 14.04 756,335
08/21/2015 12.76 13.84 12.72 13.69 522,560
08/20/2015 13.03 13.57 12.825 13.1 557,228
08/19/2015 12.17 13.25 12.0924 13.1 534,981
08/18/2015 12.35 12.48 12.131 12.22 264,029
08/17/2015 11.57 12.45 11.57 12.35 305,339
08/14/2015 11.97 12.12 11.55 11.62 144,425
08/13/2015 11.85 12.08 11.74 11.99 127,064
08/12/2015 11.7 11.91 11.445 11.85 203,328
08/11/2015 11.94 12.12 11.85 11.9 137,732
08/10/2015 12.4 12.4 11.81 12.08 207,795
08/07/2015 10.76 12.356 10.76 12.26 480,289
08/06/2015 11.85 12.01 11.33 11.5 308,336
08/05/2015 12.26 12.27 11.83 11.87 314,392
08/04/2015 12.25 12.66 12.075 12.1 212,644
08/03/2015 12.25 12.35 12.01 12.09 361,998
07/31/2015 11.68 12.39 11.62 12.23 351,001
07/30/2015 11.71 11.72 11.52 11.69 343,695
07/29/2015 12.2 12.24 11.56 11.81 403,192
07/28/2015 11.26 12.15 11.11 11.99 833,890
07/27/2015 10.97 11.2 10.81 11.1 311,524
07/24/2015 11.16 11.39 10.9701 11.09 308,756
07/23/2015 11.25 11.55 11.1 11.13 219,880
07/22/2015 11.2 11.4999 11.1501 11.2 244,339
07/21/2015 11.2 11.63 11.136 11.29 276,832
07/20/2015 11.68 11.68 11.21 11.24 204,012
07/17/2015 11.74 11.7499 11.42 11.62 217,497
07/16/2015 11.48 12 11.395 11.69 479,978
07/15/2015 10.96 11.39 10.96 11.37 290,062
07/14/2015 10.74 11.38 10.74 11.13 405,643
07/13/2015 10.85 11.18 10.66 10.77 516,471
07/10/2015 10.15 11.25 10.15 10.86 852,815
07/09/2015 9.03 10.64 8.9 10.07 827,744
07/08/2015 9.08 9.2 8.85 8.94 123,475
07/07/2015 9.22 9.23 9.05 9.2 100,420
07/06/2015 9.12 9.285 8.95 9.23 85,499
07/02/2015 9.41 9.41 9.07 9.18 84,039
07/01/2015 9.53 9.534 9.26 9.41 92,318
06/30/2015 9.36 9.43 9.23 9.43 93,733
06/29/2015 9.59 9.72 9.28 9.29 77,043
06/26/2015 10 10 9.52 9.65 468,622
06/25/2015 9.9 10.08 9.76 10.02 174,099
06/24/2015 9.81 9.94 9.75 9.81 112,180
06/23/2015 9.58 9.85 9.49 9.81 102,434
06/22/2015 9.39 9.8 9.37 9.6 109,152
06/19/2015 9.34 9.47 9.27 9.45 151,965
06/18/2015 9.09 9.36 9.07 9.31 102,718
06/17/2015 9.13 9.26 9.02 9.08 72,687
06/16/2015 9.11 9.2 9 9.09 170,617
06/15/2015 9.22 9.32 9.15 9.17 79,099
06/12/2015 9.29 9.36 9.16 9.3 89,943
06/11/2015 9.2 9.45 9.12 9.3 169,636
06/10/2015 9.25 9.27 9.14 9.19 124,464
06/09/2015 9.3 9.37 9.12 9.21 88,181
06/08/2015 9.55 9.56 9.32 9.32 176,961
06/05/2015 9.61 9.66 9.36 9.6 82,240
06/04/2015 9.68 9.8 9.42 9.62 81,110
06/03/2015 9.86 9.86 9.59 9.75 65,471
06/02/2015 9.68 9.9 9.575 9.8 91,978
06/01/2015 9.71 9.9 9.6 9.75 113,566
05/29/2015 9.68 9.85 9.6 9.65 148,673
05/28/2015 9.74 9.76 9.6 9.72 90,340
*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?