Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomerica Inc (NQ: BMRA )

2.900 -0.100 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2023 3.000 3.000 2.850 2.900 33,831 -0.10(-3.33%)
Jan 26, 2023 2.920 3.000 2.915 3.000 42,747 +0.08(+2.74%)
Jan 25, 2023 2.700 2.920 2.700 2.920 42,960 +0.12(+4.29%)
Jan 24, 2023 2.820 2.850 2.800 2.800 29,015 -0.07(-2.27%)
Jan 23, 2023 2.930 2.930 2.840 2.865 23,940 -0.03(-1.21%)
Jan 20, 2023 3.000 3.000 2.900 2.900 14,919 -0.10(-3.33%)
Jan 19, 2023 3.010 3.030 2.970 3.000 2,925 +0.01(+0.33%)
Jan 18, 2023 3.000 3.040 2.990 2.990 24,851 +0.03(+1.01%)
Jan 17, 2023 2.980 3.078 2.930 2.960 32,974 -0.04(-1.33%)
Jan 13, 2023 3.100 3.199 2.950 3.000 42,804 +0.05(+1.69%)
Jan 12, 2023 3.120 3.270 2.950 2.950 45,700 -0.10(-3.28%)
Jan 11, 2023 3.540 3.540 3.040 3.050 79,799 -0.49(-13.84%)
Jan 10, 2023 3.460 3.540 3.435 3.540 8,377 +0.14(+4.12%)
Jan 09, 2023 3.330 3.460 3.330 3.400 41,568 +0.04(+1.19%)
Jan 06, 2023 3.430 3.490 3.320 3.360 27,957 -0.09(-2.48%)
Jan 05, 2023 3.511 3.511 3.402 3.445 25,436 -0.11(-3.22%)
Jan 04, 2023 3.570 3.580 3.430 3.560 13,232 +0.13(+3.79%)
Jan 03, 2023 3.470 3.490 3.380 3.430 38,390 +0.08(+2.39%)
Dec 30, 2022 3.300 3.450 3.275 3.350 34,098 +0.05(+1.52%)
Dec 29, 2022 3.540 3.540 3.300 3.300 38,214 -0.16(-4.62%)
Dec 28, 2022 3.630 3.700 3.460 3.460 38,180 -0.20(-5.46%)
Dec 27, 2022 3.670 3.800 3.623 3.660 21,000 -0.05(-1.35%)
Dec 23, 2022 3.680 3.750 3.620 3.710 9,446 +0.03(+0.82%)
Dec 22, 2022 3.550 3.740 3.550 3.680 19,406 +0.09(+2.51%)
Dec 21, 2022 3.570 3.640 3.550 3.590 48,957 +0.03(+0.84%)
Dec 20, 2022 3.500 3.610 3.500 3.560 10,705 +0.05(+1.42%)
Dec 19, 2022 3.515 3.600 3.474 3.510 27,571 +0.02(+0.57%)
Dec 16, 2022 3.560 3.590 3.480 3.490 18,459 -0.03(-0.85%)
Dec 15, 2022 3.600 3.740 3.520 3.520 21,922 -0.08(-2.22%)
Dec 14, 2022 3.846 3.846 3.565 3.600 18,504 -0.14(-3.74%)
Dec 13, 2022 3.810 3.880 3.650 3.740 22,455 -0.12(-3.23%)
Dec 12, 2022 3.874 3.880 3.790 3.865 19,345 -0.01(-0.39%)
Dec 09, 2022 3.925 3.925 3.850 3.880 7,795 +0.03(+0.91%)
Dec 08, 2022 3.820 4.000 3.800 3.845 51,587 +0.10(+2.81%)
Dec 07, 2022 3.750 3.850 3.680 3.740 17,991 -0.06(-1.71%)
Dec 06, 2022 3.804 3.990 3.760 3.805 22,350 -0.00(-0.13%)
Dec 05, 2022 3.820 3.930 3.750 3.810 19,030 +0.04(+1.06%)
Dec 02, 2022 3.730 4.040 3.580 3.770 34,348 +0.07(+1.89%)
Dec 01, 2022 3.450 3.743 3.445 3.700 29,820 +0.22(+6.32%)
Nov 30, 2022 3.510 3.610 3.375 3.480 41,424 -0.15(-4.13%)
Nov 29, 2022 3.920 3.990 3.630 3.630 18,579 -0.37(-9.25%)
Nov 28, 2022 4.150 4.150 3.970 4.000 14,853 -0.17(-4.08%)
Nov 25, 2022 4.060 4.170 4.021 4.170 21,112 +0.10(+2.46%)
Nov 23, 2022 4.050 4.100 3.830 4.070 23,106 +0.02(+0.49%)
Nov 22, 2022 3.960 4.100 3.920 4.050 52,550 +0.09(+2.27%)
Nov 21, 2022 3.650 3.990 3.588 3.960 56,760 +0.29(+7.90%)
Nov 18, 2022 3.780 3.800 3.670 3.670 24,882 -0.07(-1.87%)
Nov 17, 2022 3.500 3.750 3.430 3.740 29,329 +0.19(+5.35%)
Nov 16, 2022 3.350 3.590 3.275 3.550 30,516 +0.23(+6.93%)
Nov 15, 2022 3.190 3.350 3.175 3.320 28,038 +0.11(+3.43%)
Nov 14, 2022 3.140 3.300 3.140 3.210 19,756 +0.00(+0.00%)
Nov 11, 2022 3.150 3.260 3.150 3.210 18,762 +0.11(+3.55%)
Nov 10, 2022 3.080 3.180 3.080 3.100 11,764 +0.06(+1.97%)
Nov 09, 2022 3.090 3.189 3.025 3.040 14,719 -0.09(-2.88%)
Nov 08, 2022 3.190 3.212 3.070 3.130 5,505 -0.10(-3.10%)
Nov 07, 2022 3.040 3.230 3.040 3.230 14,632 +0.14(+4.53%)
Nov 04, 2022 3.250 3.250 3.030 3.090 18,239 -0.14(-4.33%)
Nov 03, 2022 3.220 3.297 3.190 3.230 20,014 -0.02(-0.62%)
Nov 02, 2022 3.380 3.481 3.250 3.250 23,557 -0.15(-4.41%)
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.