BEAT - BioTelemetry, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201939.8241.3239.5440.9840.98403,500
Aug 15, 201941.0241.1438.7839.3439.34433,300
Aug 14, 201941.4941.7140.8040.9040.90476,000
Aug 13, 201941.2242.5040.8542.2842.28269,300
Aug 12, 201941.7041.9041.0541.3541.35233,500
Aug 09, 201942.6843.4241.7941.9941.99302,300
Aug 08, 201942.0543.0042.0542.7342.73343,600
Aug 07, 201942.5342.5341.5341.9241.92276,400
Aug 06, 201943.1143.4742.2342.8642.86387,400
Aug 05, 201941.0243.2640.5142.9742.97692,300
Aug 02, 201943.2143.5839.4142.0342.03961,000
Aug 01, 201946.9547.2044.1044.4944.49725,700
Jul 31, 201949.0349.5046.1146.9546.951,436,000
Jul 30, 201944.1245.1143.3844.7744.77525,500
Jul 29, 201944.2545.1043.9944.2544.25244,400
Jul 26, 201945.5146.0843.8544.3844.38422,600
Jul 25, 201946.5246.7745.3045.4845.48235,500
Jul 24, 201945.8346.7245.3646.4846.48272,000
Jul 23, 201945.3445.8344.8145.5645.56358,900
Jul 22, 201945.4845.7744.1045.1645.16498,500
Jul 19, 201946.6146.8044.5745.2745.27759,600
Jul 18, 201947.3447.5846.5146.5646.56325,800
Jul 17, 201947.6848.0347.3447.4347.43289,200
Jul 16, 201948.6549.1347.6047.6847.68236,200
Jul 15, 201948.5649.0648.2248.4048.40280,400
Jul 12, 201948.1349.0047.7648.4448.44273,500
Jul 11, 201948.4048.8947.6948.0148.01189,800
Jul 10, 201947.7048.8047.6448.0848.08242,400
Jul 09, 201947.3847.9546.6247.6747.67225,500
Jul 08, 201948.4548.8447.3147.5247.52310,600
Jul 05, 201948.2549.1448.0448.9548.95257,300
Jul 03, 201948.4749.2948.1948.6348.63245,200
Jul 02, 201949.1249.8548.1648.3648.36410,700
Jul 01, 201948.6449.9348.6449.0649.06418,200
Jun 28, 201947.9548.7647.3948.1548.15738,700
Jun 27, 201946.7348.1046.7347.9747.97208,700
Jun 26, 201948.5348.8246.6046.6246.62286,200
Jun 25, 201949.3749.6548.5048.5048.50294,800
Jun 24, 201950.0050.0748.5749.1649.16300,800
Jun 21, 201950.8150.8149.2250.0350.03738,100
Jun 20, 201951.9052.2250.6751.1351.13313,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...