BEAT

Historical Stock Prices

$15.73
*  
0.35
2.28%
Get BEAT Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 15.48 15.96 15.06 15.73 568,697
04/28/2016 14.48 15.87 14.48 15.38 967,004
04/27/2016 14.12 15.39 13.6301 14.46 1,071,375
04/26/2016 12.37 12.52 12.06 12.52 164,448
04/25/2016 11.78 12.65 11.78 12.32 185,837
04/22/2016 11.87 11.93 11.75 11.84 93,924
04/21/2016 11.74 11.9 11.7 11.82 91,309
04/20/2016 11.7 11.9 11.6 11.79 92,841
04/19/2016 11.65 11.66 11.55 11.65 81,487
04/18/2016 11.66 11.68 11.47 11.65 75,073
04/15/2016 11.43 11.64 11.43 11.64 85,999
04/14/2016 11.57 11.64 11.285 11.44 110,078
04/13/2016 11.36 11.62 11.25 11.6 83,877
04/12/2016 11.16 11.39 11.01 11.27 106,166
04/11/2016 11.26 11.5 10.96 11.13 124,827
04/08/2016 11.33 11.33 11.02 11.21 91,912
04/07/2016 11.42 11.49 11.16 11.28 69,498
04/06/2016 11.15 11.47 11.09 11.45 75,479
04/05/2016 11.41 11.51 11.06 11.19 98,658
04/04/2016 11.84 11.92 11.42 11.46 110,064
04/01/2016 11.57 11.99 11.57 11.8 67,328
03/31/2016 12.11 12.12 11.66 11.68 91,959
03/30/2016 12.01 12.205 11.82 12.07 71,958
03/29/2016 11.65 11.96 11.6105 11.96 136,278
03/28/2016 11.87 12.04 11.66 11.71 80,298
03/24/2016 11.77 11.93 11.52 11.84 96,992
03/23/2016 12.12 12.37 11.89 11.9 85,083
03/22/2016 12.11 12.36 11.92 12.19 186,598
03/21/2016 12.4 12.51 12.05 12.14 64,688
03/18/2016 12.29 12.47 12.19 12.45 246,768
03/17/2016 12.25 12.45 11.94 12.22 171,725
03/16/2016 12.18 12.43 12.02 12.28 113,829
03/15/2016 12.22 12.43 12.11 12.22 104,666
03/14/2016 12.36 12.5425 12.25 12.28 87,367
03/11/2016 12.57 12.7 12.37 12.47 115,816
03/10/2016 12.57 12.6715 12.3 12.49 106,497
03/09/2016 12.39 12.66 12.25 12.45 205,522
03/08/2016 12.83 12.89 12.24 12.36 119,982
03/07/2016 12.56 13.35 12.37 12.94 176,720
03/04/2016 12.49 12.615 12.2204 12.58 202,774
03/03/2016 12.2 12.57 12.18 12.53 176,873
03/02/2016 12.07 12.39 12.04 12.23 96,415
03/01/2016 12.17 12.34 11.8 12.14 100,878
02/29/2016 11.91 12.43 11.8922 12.06 169,544
02/26/2016 12.22 12.22 11.82 12.04 138,632
02/25/2016 12.16 12.2199 11.89 12.18 104,968
02/24/2016 11.82 12.2 11.531 12.14 237,262
02/23/2016 11.99 12.0768 11.655 11.91 219,276
02/22/2016 11.75 12.3099 11.71 12.01 325,634
02/19/2016 11.61 11.79 11.42 11.63 317,370
02/18/2016 10.96 11.84 10.58 11.65 645,217
02/17/2016 9.9 10.15 9.81 9.96 305,031
02/16/2016 9.65 9.99 9.6 9.9 188,260
02/12/2016 9.67 9.8 9.43 9.57 114,127
02/11/2016 9.49 9.72 9.38 9.55 141,230
02/10/2016 9.5 9.89 9.475 9.63 155,205
02/09/2016 9.37 9.73 9.345 9.46 118,695
02/08/2016 9.59 9.59 9.2 9.5 304,930
02/05/2016 9.91 10.16 9.33 9.69 276,037
02/04/2016 9.82 10.04 9.72 9.97 141,484
02/03/2016 9.8 9.9534 9.45 9.86 166,239
02/02/2016 9.82 10.0767 9.66 9.8 152,639
02/01/2016 9.37 9.95 8.74 9.91 652,769
*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?