Biotelemetry Inc (NQ: BEAT )

72.27 USD +0.30 (+0.42%)
Official Closing Price Updated: 4:23 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 72.00 72.37 71.92 72.27 615,141 +0.30(+0.42%)
Jan 22, 2021 72.12 72.12 71.80 71.97 514,200 +0.04(+0.06%)
Jan 21, 2021 71.91 72.34 71.88 71.93 1,127,690 +0.11(+0.15%)
Jan 20, 2021 72.00 72.01 71.66 71.82 791,776 -0.08(-0.11%)
Jan 19, 2021 72.35 72.38 71.89 71.90 393,633 -0.35(-0.48%)
Jan 15, 2021 71.76 72.63 71.76 72.25 823,700 +0.11(+0.15%)
Jan 14, 2021 71.95 72.14 71.93 72.14 345,803 +0.21(+0.29%)
Jan 13, 2021 71.94 72.00 71.85 71.93 547,150 -0.02(-0.03%)
Jan 12, 2021 71.93 71.98 71.93 71.95 563,081 -0.01(-0.01%)
Jan 11, 2021 71.85 72.02 71.69 71.96 767,187 +0.11(+0.15%)
Jan 08, 2021 72.06 72.25 71.84 71.85 854,100 -0.53(-0.73%)
Jan 07, 2021 71.88 72.40 71.85 72.38 1,823,073 +0.43(+0.60%)
Jan 06, 2021 71.84 71.98 71.84 71.95 1,159,792 +0.10(+0.14%)
Jan 05, 2021 71.85 71.99 71.80 71.85 1,093,536 -0.10(-0.14%)
Jan 04, 2021 72.00 72.00 71.75 71.95 1,337,796 -0.13(-0.18%)
Dec 31, 2020 72.08 72.08 72.08 496,793 +0.08(+0.11%)
Dec 30, 2020 72.05 72.14 71.97 72.00 496,793 -0.15(-0.21%)
Dec 29, 2020 72.00 72.15 71.87 72.15 771,187 +0.15(+0.21%)
Dec 28, 2020 72.18 72.20 71.94 72.00 933,451 +0.00(+0.00%)
Dec 24, 2020 71.97 72.09 71.92 72.00 265,600 +0.06(+0.08%)
Dec 23, 2020 72.16 72.25 71.87 71.94 1,107,764 -0.09(-0.12%)
Dec 22, 2020 72.07 72.35 72.00 72.03 1,167,782 -0.03(-0.04%)
Dec 21, 2020 72.19 72.46 71.97 72.06 3,195,591 -0.16(-0.22%)
Dec 18, 2020 72.75 73.10 71.95 72.22 11,069,200 +10.44(+16.90%)
Dec 17, 2020 61.97 62.87 60.81 61.78 351,848 +0.50(+0.82%)
Dec 16, 2020 62.00 62.00 60.00 61.28 240,039 -1.99(-3.15%)
Dec 15, 2020 60.92 63.91 60.76 63.27 467,048 +2.82(+4.67%)
Dec 14, 2020 60.68 61.50 60.15 60.45 236,544 +0.92(+1.55%)
Dec 11, 2020 60.93 61.64 59.00 59.53 266,900 -1.78(-2.90%)
Dec 10, 2020 58.77 61.58 58.26 61.31 269,624 +1.85(+3.11%)
Dec 09, 2020 58.65 59.89 57.42 59.46 225,595 +1.41(+2.43%)
Dec 08, 2020 57.01 58.79 57.01 58.05 227,112 +0.39(+0.68%)
Dec 07, 2020 59.42 59.42 57.00 57.66 251,725 -1.52(-2.57%)
Dec 04, 2020 55.99 60.04 55.42 59.18 509,400 +3.46(+6.21%)
Dec 03, 2020 54.83 56.80 53.69 55.72 439,626 +1.12(+2.05%)
Dec 02, 2020 55.50 55.87 52.52 54.60 732,752 -1.79(-3.17%)
Dec 01, 2020 55.87 56.80 55.42 56.39 312,498 +0.98(+1.77%)
Nov 30, 2020 53.71 56.00 53.38 55.41 435,447 +1.47(+2.73%)
Nov 27, 2020 53.25 54.06 52.65 53.94 123,600 +0.85(+1.60%)
Nov 25, 2020 52.70 53.25 52.03 53.09 229,100 +0.60(+1.14%)
Nov 24, 2020 52.75 54.16 51.78 52.49 511,406 +0.04(+0.08%)
Nov 23, 2020 49.90 52.66 49.42 52.45 380,929 +3.09(+6.26%)
Nov 20, 2020 47.94 49.67 47.63 49.36 408,800 +1.07(+2.22%)
Nov 19, 2020 47.27 48.42 47.13 48.29 181,558 +0.88(+1.86%)
Nov 18, 2020 48.64 48.74 47.37 47.41 219,225 -0.96(-1.98%)
Nov 17, 2020 48.08 48.94 47.13 48.37 206,700 +0.07(+0.14%)
Nov 16, 2020 48.22 48.62 47.21 48.30 297,883 +0.80(+1.68%)
Nov 13, 2020 47.91 47.99 46.22 47.50 178,400 +0.21(+0.44%)
Nov 12, 2020 46.70 48.02 46.39 47.29 178,873 -0.06(-0.13%)
Nov 11, 2020 50.17 50.17 46.77 47.35 288,728 -2.83(-5.64%)
Nov 10, 2020 49.09 50.50 48.32 50.18 536,772 +1.36(+2.79%)
Nov 09, 2020 47.00 49.80 46.97 48.82 449,797 +3.95(+8.80%)
Nov 06, 2020 44.94 45.53 43.50 44.87 152,200 -0.05(-0.11%)
Nov 05, 2020 44.61 45.36 44.25 44.92 202,684 +0.51(+1.15%)
Nov 04, 2020 43.79 45.12 43.79 44.41 188,137 +0.23(+0.52%)
Nov 03, 2020 43.68 44.31 43.16 44.18 193,697 +1.18(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.