Skip to main content

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

Historical Prices

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.