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

Biomerica Inc (NQ: BMRA )

0.6652 -0.0102 (-1.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 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 (%)
Aug 31, 2022 3.579 3.590 3.450 3.540 68,766 +0.01(+0.28%)
Aug 30, 2022 3.460 3.680 3.410 3.530 225,985 +0.14(+4.13%)
Aug 29, 2022 3.380 3.450 3.350 3.390 67,174 +0.01(+0.30%)
Aug 26, 2022 3.290 3.440 3.260 3.380 20,164 +0.01(+0.30%)
Aug 25, 2022 3.350 3.430 3.260 3.370 21,407 +0.06(+1.81%)
Aug 24, 2022 3.320 3.380 3.250 3.310 20,649 +0.00(+0.00%)
Aug 23, 2022 3.245 3.390 3.188 3.310 25,207 +0.03(+0.91%)
Aug 22, 2022 3.210 3.280 3.180 3.280 38,229 +0.07(+2.18%)
Aug 19, 2022 3.150 3.280 3.146 3.210 12,689 +0.01(+0.31%)
Aug 18, 2022 3.180 3.280 3.120 3.200 148,894 +0.00(+0.00%)
Aug 17, 2022 3.175 3.238 3.175 3.200 42,487 +0.04(+1.27%)
Aug 16, 2022 3.190 3.280 3.100 3.160 66,336 -0.01(-0.32%)
Aug 15, 2022 3.100 3.310 3.100 3.170 57,039 +0.08(+2.67%)
Aug 12, 2022 3.080 3.170 3.041 3.088 35,951 +0.04(+1.23%)
Aug 11, 2022 3.120 3.200 3.020 3.050 32,822 -0.07(-2.24%)
Aug 10, 2022 3.050 3.140 3.050 3.120 12,968 +0.09(+2.97%)
Aug 09, 2022 3.320 3.360 3.010 3.030 74,866 -0.28(-8.46%)
Aug 08, 2022 3.250 3.340 3.181 3.310 50,809 +0.13(+4.09%)
Aug 05, 2022 2.980 3.210 2.950 3.180 48,944 +0.16(+5.30%)
Aug 04, 2022 2.910 3.036 2.890 3.020 51,575 +0.11(+3.78%)
Aug 03, 2022 2.820 2.980 2.802 2.910 110,341 +0.05(+1.75%)
Aug 02, 2022 2.800 2.890 2.780 2.860 75,326 +0.08(+2.88%)
Aug 01, 2022 2.750 2.830 2.622 2.780 155,991 +0.01(+0.36%)
Jul 29, 2022 2.660 2.790 2.580 2.770 102,869 +0.13(+4.92%)
Jul 28, 2022 2.610 2.700 2.580 2.640 42,550 +0.00(+0.00%)
Jul 27, 2022 2.770 2.770 2.580 2.640 41,639 -0.05(-1.86%)
Jul 26, 2022 2.660 2.775 2.660 2.690 39,068 +0.00(+0.00%)
Jul 25, 2022 2.790 2.790 2.620 2.690 52,276 -0.06(-2.18%)
Jul 22, 2022 2.760 2.820 2.720 2.750 35,710 -0.08(-2.83%)
Jul 21, 2022 2.840 2.860 2.710 2.830 116,840 +0.05(+1.80%)
Jul 20, 2022 2.580 2.810 2.560 2.780 172,096 +0.17(+6.51%)
Jul 19, 2022 2.720 2.730 2.610 2.610 194,866 -0.10(-3.69%)
Jul 18, 2022 2.920 2.920 2.700 2.710 264,836 -0.20(-6.87%)
Jul 15, 2022 3.090 3.300 2.810 2.910 736,995 -0.33(-10.19%)
Jul 14, 2022 3.740 3.920 3.220 3.240 15,261,577 +0.24(+8.00%)
Jul 13, 2022 3.000 3.000 2.940 3.000 6,239 +0.00(+0.00%)
Jul 12, 2022 2.979 3.000 2.965 3.000 15,394 +0.03(+1.01%)
Jul 11, 2022 2.840 3.020 2.640 2.970 59,115 +0.04(+1.37%)
Jul 08, 2022 2.890 3.000 2.800 2.930 83,830 +0.02(+0.69%)
Jul 07, 2022 2.940 2.990 2.910 2.910 3,363 +0.02(+0.69%)
Jul 06, 2022 2.940 3.000 2.890 2.890 4,438 -0.01(-0.34%)
Jul 05, 2022 2.910 2.980 2.880 2.900 10,149 -0.01(-0.34%)
Jul 01, 2022 2.900 3.000 2.810 2.910 39,877 +0.02(+0.69%)
Jun 30, 2022 3.000 3.000 2.770 2.890 40,118 -0.05(-1.70%)
Jun 29, 2022 2.980 2.990 2.900 2.940 19,993 -0.05(-1.67%)
Jun 28, 2022 2.960 3.000 2.950 2.990 4,775 -0.01(-0.33%)
Jun 27, 2022 3.040 3.090 2.990 3.000 27,329 -0.08(-2.60%)
Jun 24, 2022 3.070 3.110 3.000 3.080 5,777 +0.03(+0.98%)
Jun 23, 2022 2.976 3.130 2.976 3.050 16,433 +0.01(+0.33%)
Jun 22, 2022 3.090 3.140 3.010 3.040 13,084 -0.07(-2.25%)
Jun 21, 2022 2.960 3.140 2.880 3.110 11,730 +0.17(+5.78%)
Jun 17, 2022 2.930 3.325 2.860 2.940 37,286 -0.01(-0.34%)
Jun 16, 2022 3.000 3.189 2.920 2.950 26,715 -0.05(-1.67%)
Jun 15, 2022 3.070 3.300 3.000 3.000 13,321 -0.08(-2.60%)
Jun 14, 2022 3.390 3.520 3.080 3.080 69,050 -0.32(-9.41%)
Jun 13, 2022 3.600 3.640 3.400 3.400 27,091 -0.40(-10.53%)
Jun 10, 2022 3.740 3.800 3.513 3.800 7,670 +0.05(+1.33%)
Jun 09, 2022 3.660 3.800 3.660 3.750 12,032 +0.05(+1.35%)
Jun 08, 2022 3.620 3.800 3.620 3.700 8,938 +0.02(+0.54%)
Jun 07, 2022 3.700 3.790 3.640 3.680 14,526 -0.12(-3.16%)
Jun 06, 2022 3.680 3.800 3.580 3.800 19,907 +0.08(+2.15%)
Jun 03, 2022 3.730 3.800 3.600 3.720 22,054 -0.01(-0.27%)
Jun 02, 2022 3.700 3.740 3.538 3.730 9,653 +0.15(+4.07%)
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.