BEAT - BioTelemetry, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201951.7952.8451.5051.6551.65353,800
Jun 18, 201951.1952.3150.7151.5351.53359,100
Jun 17, 201950.0251.5049.6750.6650.66397,000
Jun 14, 201949.8250.2148.7349.7949.79251,200
Jun 13, 201950.0050.4949.6449.8549.85269,300
Jun 12, 201947.7949.8947.7549.7949.79449,800
Jun 11, 201948.6748.8046.9047.8747.87333,100
Jun 10, 201949.1049.5948.0748.2848.28342,800
Jun 07, 201948.0349.1347.7748.7848.78257,400
Jun 06, 201948.4449.1247.5248.1348.13374,900
Jun 05, 201950.0050.0048.1148.4548.45429,900
Jun 04, 201948.4949.7948.0549.6449.64345,500
Jun 03, 201947.4548.4247.0047.9947.99421,600
May 31, 201946.9847.9546.4547.8647.86403,300
May 30, 201946.9748.2946.5147.6947.69302,600
May 29, 201947.1547.3746.1346.9446.94325,100
May 28, 201948.0248.8247.3847.5147.51313,000
May 24, 201948.0148.4047.5148.1048.10343,500
May 23, 201948.2348.2347.3147.7947.79380,600
May 22, 201950.1950.3048.4848.6948.69308,300
May 21, 201949.2550.6049.2250.2050.20627,600
May 20, 201947.2749.4247.0549.0649.06670,900
May 17, 201948.5649.3047.4047.8847.88468,600
May 16, 201950.1351.0548.8348.9148.91358,800
May 15, 201949.3650.4248.7650.1050.10324,100
May 14, 201949.0049.8348.7749.3949.39513,400
May 13, 201949.0049.4348.0048.7848.78582,300
May 10, 201950.8351.3749.3650.6250.62442,600
May 09, 201950.5451.3650.0351.1551.15460,400
May 08, 201951.9852.8551.0151.1351.13604,000
May 07, 201952.2752.6351.4552.0352.03425,900
May 06, 201952.0553.1251.4852.8752.87464,300
May 03, 201952.7354.1152.6253.6553.65326,900
May 02, 201953.0153.5951.7452.6352.63528,500
May 01, 201954.6554.8352.8753.0653.06765,400
Apr 30, 201955.8155.8153.4354.4054.40601,600
Apr 29, 201956.4557.4055.5355.8855.88664,800
Apr 26, 201955.1157.3953.1256.9356.931,618,600
Apr 25, 201959.1860.0857.6959.2359.23938,200
Apr 24, 201959.4860.0057.5858.7358.73462,900
Apr 23, 201955.6059.2455.3858.5758.57656,900
Apr 22, 201955.0055.6754.6955.3855.38503,100
Apr 18, 201954.5655.2652.8055.1355.13791,500
Apr 17, 201958.3458.7554.3854.9454.94854,900
Apr 16, 201959.8160.4057.4658.1258.12602,500
Apr 15, 201958.9359.4257.2859.1959.19578,300
Apr 12, 201960.8261.2958.7059.1659.16484,500
Apr 11, 201962.9963.0960.4260.6560.65340,700
Apr 10, 201961.3863.2461.3862.5962.59567,200
Apr 09, 201961.0462.6360.9461.1761.17384,300
Apr 08, 201961.2061.7660.2061.3661.36343,100
Apr 05, 201960.3362.3059.9461.6661.66422,700
Apr 04, 201960.4760.7858.5560.0360.03441,300
Apr 03, 201960.0060.9659.5060.6060.60599,000
Apr 02, 201958.5859.9057.1359.5059.501,025,100
Apr 01, 201962.6763.2457.1858.5858.581,319,900
Mar 29, 201962.4563.3261.2062.6262.62813,900
Mar 28, 201962.1562.7961.3162.1162.11373,800
Mar 27, 201965.0465.2358.6061.7661.761,603,800
Mar 26, 201965.6565.9263.9565.1765.17506,300
Mar 25, 201964.0765.6663.0265.1365.13486,300
Mar 22, 201968.0668.8663.8964.0764.07582,600
Mar 21, 201967.9669.1267.4068.4668.46320,700
Mar 20, 201968.7469.4967.2667.8767.87287,500
Mar 19, 201968.6569.3267.8468.7868.78379,500
Mar 18, 201967.5468.9967.5468.2268.22557,800
Mar 15, 201968.2869.0067.4167.5467.54797,600
Mar 14, 201970.0470.3068.0568.2468.24537,400
Mar 13, 201969.3271.1068.7670.2570.25716,800
Mar 12, 201967.2969.5067.2968.6468.64463,900
Mar 11, 201966.5868.2466.5867.2567.25511,200
Mar 08, 201966.3767.2565.6466.0966.09465,600
Mar 07, 201966.8567.8065.4767.1967.19537,100
Mar 06, 201968.6368.9266.0966.6266.62608,000
Mar 05, 201968.6569.2567.2868.3468.34551,000
Mar 04, 201973.3073.9368.0768.3268.32905,100
Mar 01, 201975.0076.0073.1773.2773.271,112,200
Feb 28, 201972.5076.2572.2374.7274.72984,800
Feb 27, 201969.3472.7069.2072.6872.68837,500
Feb 26, 201969.6169.7868.2168.9368.93806,300
Feb 25, 201966.9670.6066.8869.6369.63942,300
Feb 22, 201969.1170.7063.1066.4366.432,522,200
Feb 21, 201976.4076.9672.7273.3473.34899,800
Feb 20, 201974.6875.4472.7875.3875.38745,900
Feb 19, 201977.7278.5074.8574.8574.85716,400
Feb 15, 201976.2777.7575.6077.5977.59449,500
Feb 14, 201975.8277.2575.1476.0176.01500,300
Feb 13, 201974.9676.4974.0476.3076.30733,200
Feb 12, 201972.4574.4671.7674.4074.40640,300
Feb 11, 201975.0075.6070.5972.3472.341,074,500
Feb 08, 201972.6873.9971.7073.9873.98382,200
Feb 07, 201972.9674.2771.7573.5273.52432,800
Feb 06, 201974.3075.2170.5473.4873.48638,100
Feb 05, 201978.3680.9274.3574.4774.47977,700
Feb 04, 201972.9777.5872.8476.5076.501,208,800
Feb 01, 201972.5073.4570.6772.3472.34559,100
Jan 31, 201970.0073.5969.5071.8271.82846,700
Jan 30, 201969.0170.0168.0469.8769.87332,200
Jan 29, 201970.2570.2567.5268.3168.31374,800
Jan 28, 201969.6570.1167.2269.8369.83600,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...