Quantcast
BEAT

BioTelemetry, Inc. Common Stock Historical Stock Prices

$54.2
*  
0.57
1.06%
Get BEAT Alerts
*Delayed - data as of Oct. 22, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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 53.91 55.0899 52.91 54.20 316,225
10/22/2018 53.91 55.0899 52.91 54.2 316,225
10/19/2018 55.32 56.0599 52.94 53.63 302,473
10/18/2018 55.98 56.275 54.45 55.06 305,066
10/17/2018 56.85 56.85 54.54 56.25 221,969
10/16/2018 53.38 56.82 53.168 56.62 408,269
10/15/2018 53.26 53.56 51.88 52.73 280,117
10/12/2018 52.82 54.89 52.49 53.31 500,750
10/11/2018 51.39 53.64 51.06 51.77 539,964
10/10/2018 53.28 53.49 51.0042 52.41 690,708
10/09/2018 53.57 55.22 52.6 53.6 437,419
10/08/2018 55.11 55.88 52.41 53.97 593,478
10/05/2018 57.23 58.5 54.52 55.92 654,103
10/04/2018 60.21 60.21 56.81 57.2 726,164
10/03/2018 61.6 61.9 59.63 60.26 339,241
10/02/2018 63.85 64.38 61.08 61.56 328,992
10/01/2018 65.07 66.02 63.4 63.87 413,208
09/28/2018 63.2 65.7 63.15 64.45 820,567
09/27/2018 61.4 63.7446 61.3 63.3 489,733
09/26/2018 61.5 62.4 60.5 61.4 376,670
09/25/2018 61.4 62.178 61.105 61.5 306,991
09/24/2018 60.25 62.05 60.25 61.35 310,481
09/21/2018 61.45 62.5 60.15 60.65 788,274
09/20/2018 60.55 62 60.5 61.45 432,401
09/19/2018 61.65 62.4 59.7 60.25 293,977
09/18/2018 59.95 62.25 59.95 61.65 434,684
09/17/2018 62.3 62.4 59 59.9 407,508
09/14/2018 60.95 62.8 60.7143 62.05 506,494
09/13/2018 59 60.35 55.6 60.25 775,297
09/12/2018 61.55 62.2 58.35 58.75 803,200
09/11/2018 61.25 62.4 61 61.45 501,850
09/10/2018 60.55 61.5 59.85 61.35 273,300
09/07/2018 60.2 61.4 59.65 60.15 256,191
09/06/2018 59.55 60.745 58.3 60.2 458,657
09/05/2018 62.2 62.3959 59.0777 59.55 523,379
09/04/2018 62.1 62.55 60.25 62.4 512,544
08/31/2018 59.2 61.8 58.8501 61.8 552,294
08/30/2018 59.15 59.55 58.25 58.4 303,236
08/29/2018 59.3 59.6 58.95 59.15 286,532
08/28/2018 59.7 60 59.2249 59.3 223,936
08/27/2018 59.5 60 59.15 59.75 233,258
08/24/2018 59.1 59.5 58.6 59.05 245,156
08/23/2018 58.9 59.5 58.225 59.2 291,776
08/22/2018 57.05 58.9 57.05 58.85 350,828
08/21/2018 56.3 57.4876 56.3 57.25 219,778
08/20/2018 57.1 57.7456 55.9145 56.2 217,447
08/17/2018 55.25 57.1643 55.25 56.95 312,443
08/16/2018 53.8 56.05 53.151 55.4 450,522
08/15/2018 54.85 54.95 52.35 53.45 430,177
08/14/2018 55.35 55.35 54.801 54.9 329,011
08/13/2018 56.9 57.1841 54.35 55.2 407,833
08/10/2018 56.65 57.55 56.2 56.95 253,731
08/09/2018 58.05 58.35 57 57.15 252,743
08/08/2018 57.5 58.5 56.65 57.85 321,020
08/07/2018 57.45 57.75 56.15 57.5 384,402
08/06/2018 55.45 57.6483 55.4083 57.15 403,338
08/03/2018 55.85 56.1736 54.4 55.15 333,757
08/02/2018 52.8 56.03 52.55 55.65 503,415
08/01/2018 52.65 53.15 51.75 52.95 423,649
07/31/2018 51.6 54.2 51.545 52.5 483,479
07/30/2018 52.85 53.5425 51.55 51.65 368,049
07/27/2018 54.45 55.3403 52.55 52.75 600,788
07/26/2018 51.7 57.35 51.7 53.7 1,894,693
07/25/2018 48.05 49.05 47.5 48.8 366,693
07/24/2018 50.9 51 46.7 47.6 640,008
07/23/2018 50.4 51.05 49.975 50.8 244,800
*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?

Smart Portfolio