BEAT - BioTelemetry, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202055.6655.8553.4254.1254.12354,300
Jan 16, 202053.3055.6553.3055.2755.27338,400
Jan 15, 202052.5154.0752.5152.9052.90345,800
Jan 14, 202050.4053.7950.1252.6752.67410,900
Jan 13, 202050.1750.5249.5750.4950.49205,700
Jan 10, 202050.2250.8549.5450.1450.14266,300
Jan 09, 202050.0550.6749.7350.2050.20276,300
Jan 08, 202048.7450.3248.4849.6949.69413,200
Jan 07, 202048.2149.3647.9348.0448.04388,300
Jan 06, 202046.4048.6545.9248.5548.55292,600
Jan 03, 202045.9347.1745.9146.9846.98228,200
Jan 02, 202046.5046.9045.6246.8846.88217,900
Dec 31, 201946.3346.9646.1746.3046.30151,600
Dec 30, 201946.5946.7045.7946.4046.40185,000
Dec 27, 201946.9947.0146.0846.5946.59149,800
Dec 26, 201946.5046.9246.3546.7546.75127,900
Dec 24, 201947.2547.2546.3946.5946.5968,400
Dec 23, 201945.8947.2445.2147.1947.19228,600
Dec 20, 201946.0946.4945.1945.6245.62437,500
Dec 19, 201946.8846.8845.8045.9245.92187,600
Dec 18, 201945.6447.3045.6446.9246.92366,600
Dec 17, 201945.3145.8744.7745.4645.46193,600
Dec 16, 201945.4746.4244.6945.0045.00375,000
Dec 13, 201946.2646.4643.8544.5744.57311,300
Dec 12, 201947.1347.7546.0846.3446.34182,000
Dec 11, 201947.5047.5446.7247.0947.09156,600
Dec 10, 201947.0447.5446.2847.1847.18225,100
Dec 09, 201947.3247.7146.5147.0147.01219,400
Dec 06, 201947.0047.9847.0047.6547.65309,800
Dec 05, 201946.6446.9046.2346.7146.71154,300
Dec 04, 201946.7847.2346.1546.6546.65286,200
Dec 03, 201945.3647.0045.1946.7446.74281,700
Dec 02, 201947.4947.4945.2546.1646.16186,100
Nov 29, 201946.3946.7645.6846.3146.3197,900
Nov 27, 201946.4047.3746.1046.4046.40185,600
Nov 26, 201946.4446.4445.6746.1446.14255,000
Nov 25, 201944.2046.6744.1646.3546.35477,700
Nov 22, 201943.4544.1942.9344.0444.04174,100
Nov 21, 201943.5744.0943.0043.8643.86220,900
Nov 20, 201945.6146.2543.0243.3443.34424,500
Nov 19, 201944.5746.5544.4545.9945.99311,600
Nov 18, 201944.7044.9243.9144.4444.44183,300
Nov 15, 201944.4644.9943.8144.8244.82182,900
Nov 14, 201943.6944.5243.2544.1644.16131,600
Nov 13, 201943.4443.8342.6843.8143.81160,800
Nov 12, 201943.2844.0842.9943.9143.91178,200
Nov 11, 201945.4546.3243.0143.1443.14272,500
Nov 08, 201944.2045.8944.0245.8045.80309,700
Nov 07, 201944.0246.5344.0044.5544.55487,800
Nov 06, 201938.7244.1138.2043.5343.53634,900
Nov 05, 201941.6543.4641.2643.0043.00351,700
Nov 04, 201942.4142.6741.0641.1841.18264,200
Nov 01, 201939.7542.2139.7541.8941.89249,800
Oct 31, 201940.8240.9139.1739.3639.36265,300
Oct 30, 201941.2141.2240.1340.6840.68178,800
Oct 29, 201941.1542.0840.9241.1041.10236,500
Oct 28, 201940.8242.1440.5441.1241.12230,500
Oct 25, 201939.4640.5739.4240.4940.49206,300
Oct 24, 201939.8540.1739.4239.6639.66138,800
Oct 23, 201938.6939.8938.6939.5239.52212,900
Oct 22, 201939.7439.7438.6138.9438.94241,900
Oct 21, 201940.9941.1439.6439.7239.72203,700
Oct 18, 201941.6341.7440.1840.5940.59240,500
Oct 17, 201940.9242.1240.7441.9041.90222,100
Oct 16, 201940.2040.6939.8340.6440.64161,000
Oct 15, 201938.9740.2638.8040.0940.09142,800
Oct 14, 201939.0239.2438.3638.8438.84110,900
Oct 11, 201938.2139.4737.6938.8438.84221,500
Oct 10, 201937.7738.1037.0737.5237.52159,500
Oct 09, 201937.8938.5137.5437.7137.71148,900
Oct 08, 201938.8438.9037.5137.5937.59168,800
Oct 07, 201939.3939.8139.0239.1239.12201,000
Oct 04, 201939.1739.6438.5639.6339.63141,800
Oct 03, 201937.8939.2137.8039.2139.21153,500
Oct 02, 201939.2439.5437.7638.0838.08305,700
Oct 01, 201940.8041.9739.4039.6139.61295,500
Sep 30, 201940.6941.1540.3140.7340.73297,100
Sep 27, 201940.9441.7540.2740.5040.50309,100
Sep 26, 201941.1041.1040.3840.6640.66297,700
Sep 25, 201940.0941.0639.7841.0341.03188,400
Sep 24, 201941.9242.2539.9440.0340.03215,500
Sep 23, 201942.0442.2941.1941.6941.69234,600
Sep 20, 201941.2142.2041.1442.0642.06440,200
Sep 19, 201941.6442.2541.2541.3341.33159,400
Sep 18, 201941.9842.8740.8141.7541.75253,600
Sep 17, 201943.6943.6942.0442.2742.27240,300
Sep 16, 201942.8343.7442.1543.6943.69315,900
Sep 13, 201942.3543.5942.1242.9842.98336,300
Sep 12, 201942.1542.3141.1342.0742.07327,300
Sep 11, 201940.2842.7340.2042.1942.19428,700
Sep 10, 201940.3940.3939.2140.3140.31295,700
Sep 09, 201939.3740.1438.5539.8639.86274,400
Sep 06, 201939.2739.9139.0739.4039.40140,100
Sep 05, 201939.9540.4439.2139.3339.33298,900
Sep 04, 201939.4139.9438.4539.0139.01302,300
Sep 03, 201939.5539.8438.5139.0739.07297,400
Aug 30, 201940.5940.6439.5839.6539.65213,400
Aug 29, 201940.2641.2440.0040.1640.16152,700
Aug 28, 201939.9440.5039.7739.8439.84208,400
Aug 27, 201941.2241.3639.7740.1440.14368,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...