BEAT

BioTelemetry, Inc. Historical Stock Prices

$9.29
*  
0.36
3.73%
Get BEAT Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading BEAT now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BEAT Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-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  9.59  9.72  9.28  9.29 77,331
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
05/27/2015 9.53 9.78 9.43 9.76 111,361
05/26/2015 9.69 9.74 9.48 9.52 136,924
05/22/2015 9.8 9.855 9.58 9.79 103,201
05/21/2015 9.84 9.92 9.56 9.81 110,599
05/20/2015 9.93 9.93 9.72 9.88 88,036
05/19/2015 10.01 10.0207 9.77 9.87 121,527
05/18/2015 9.78 10.03 9.642 10 123,217
05/15/2015 9.84 9.91 9.62 9.78 79,738
05/14/2015 9.72 9.93 9.54 9.83 170,285
05/13/2015 9.52 9.94 9.4 9.68 161,128
05/12/2015 9.53 9.63 9.33 9.46 205,677
05/11/2015 9.33 9.62 9.25 9.55 157,709
05/08/2015 9.53 9.53 9.01 9.36 364,567
05/07/2015 9.15 10.04 9.04 9.5 1,117,565
05/06/2015 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
*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?