Skip to main content

Biomerica Inc (NQ: BMRA )

0.9400 +0.0500 (+5.62%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.250 1.300 1.211 1.280 16,842 +0.03(+2.40%)
Aug 30, 2023 1.220 1.260 1.220 1.250 26,202 +0.00(+0.00%)
Aug 29, 2023 1.220 1.270 1.200 1.250 30,406 +0.05(+4.17%)
Aug 28, 2023 1.150 1.221 1.150 1.200 41,632 +0.05(+4.35%)
Aug 25, 2023 1.170 1.190 1.135 1.150 16,005 -0.02(-1.71%)
Aug 24, 2023 1.120 1.170 1.110 1.170 65,062 +0.06(+5.41%)
Aug 23, 2023 1.190 1.190 1.100 1.110 38,368 -0.06(-5.13%)
Aug 22, 2023 1.170 1.190 1.110 1.170 16,480 -0.01(-0.85%)
Aug 21, 2023 1.150 1.228 1.150 1.180 19,014 +0.00(+0.00%)
Aug 18, 2023 1.150 1.220 1.110 1.180 45,566 +0.01(+0.85%)
Aug 17, 2023 1.100 1.170 1.080 1.170 49,728 +0.08(+7.34%)
Aug 16, 2023 1.130 1.179 1.030 1.090 87,920 -0.03(-2.81%)
Aug 15, 2023 1.200 1.210 1.080 1.121 125,194 -0.10(-8.07%)
Aug 14, 2023 1.290 1.290 1.200 1.220 63,357 -0.04(-3.17%)
Aug 11, 2023 1.330 1.380 1.240 1.260 103,388 -0.12(-8.70%)
Aug 10, 2023 1.420 1.420 1.300 1.380 30,377 -0.02(-1.43%)
Aug 09, 2023 1.260 1.405 1.260 1.400 87,667 +0.11(+8.53%)
Aug 08, 2023 1.340 1.340 1.230 1.290 131,872 -0.03(-2.27%)
Aug 07, 2023 1.360 1.390 1.270 1.320 239,525 -0.13(-8.97%)
Aug 04, 2023 1.540 1.580 1.360 1.450 720,578 -0.20(-12.12%)
Aug 03, 2023 1.710 1.810 1.560 1.650 11,195,981 +0.19(+13.01%)
Aug 02, 2023 1.520 1.540 1.410 1.460 7,827 -0.07(-4.58%)
Aug 01, 2023 1.300 1.560 1.300 1.530 40,523 +0.21(+15.91%)
Jul 31, 2023 1.430 1.450 1.320 1.320 18,904 -0.08(-5.71%)
Jul 28, 2023 1.400 1.440 1.350 1.400 49,579 +0.02(+1.45%)
Jul 27, 2023 1.410 1.450 1.380 1.380 18,753 -0.05(-3.50%)
Jul 26, 2023 1.400 1.450 1.390 1.430 1,599 +0.03(+2.14%)
Jul 25, 2023 1.390 1.444 1.390 1.400 2,254 -0.00(-0.01%)
Jul 24, 2023 1.393 1.450 1.380 1.400 25,033 +0.02(+1.46%)
Jul 21, 2023 1.360 1.421 1.331 1.380 10,291 +0.00(+0.00%)
Jul 20, 2023 1.450 1.450 1.320 1.380 20,454 +0.04(+2.99%)
Jul 19, 2023 1.345 1.345 1.310 1.340 5,158 -0.03(-2.19%)
Jul 18, 2023 1.370 1.415 1.355 1.370 9,765 -0.08(-5.52%)
Jul 17, 2023 1.410 1.460 1.410 1.450 11,752 +0.00(+0.00%)
Jul 14, 2023 1.420 1.460 1.420 1.450 16,547 -0.01(-0.68%)
Jul 13, 2023 1.370 1.476 1.370 1.460 46,053 +0.09(+6.57%)
Jul 12, 2023 1.290 1.390 1.270 1.370 65,867 +0.13(+10.48%)
Jul 11, 2023 1.260 1.280 1.220 1.240 16,890 +0.02(+1.64%)
Jul 10, 2023 1.260 1.260 1.220 1.220 4,650 -0.04(-3.17%)
Jul 07, 2023 1.270 1.280 1.230 1.260 20,618 +0.00(+0.00%)
Jul 06, 2023 1.300 1.360 1.260 1.260 18,643 -0.04(-3.08%)
Jul 05, 2023 1.310 1.359 1.300 1.300 11,918 +0.01(+0.78%)
Jul 03, 2023 1.350 1.350 1.290 1.290 7,275 -0.07(-5.15%)
Jun 30, 2023 1.350 1.390 1.290 1.360 98,093 +0.04(+3.03%)
Jun 29, 2023 1.330 1.390 1.292 1.320 36,747 -0.03(-2.22%)
Jun 28, 2023 1.360 1.416 1.340 1.350 37,456 -0.07(-4.93%)
Jun 27, 2023 1.360 1.440 1.360 1.420 16,980 +0.06(+4.41%)
Jun 26, 2023 1.310 1.530 1.310 1.360 46,965 +0.02(+1.49%)
Jun 23, 2023 1.490 1.490 1.340 1.340 40,392 -0.13(-8.84%)
Jun 22, 2023 1.570 1.570 1.455 1.470 27,885 -0.10(-6.37%)
Jun 21, 2023 1.730 1.731 1.480 1.570 584,464 -0.06(-3.68%)
Jun 20, 2023 1.680 1.700 1.630 1.630 10,857 -0.05(-2.98%)
Jun 16, 2023 1.680 1.700 1.614 1.680 64,191 +0.02(+1.20%)
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.