Skip to main content

Biomerica Inc (NQ: BMRA )

0.8320 -0.0580 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.600 2.770 2.480 2.770 36,459 +0.13(+4.92%)
Jan 30, 2017 2.634 2.650 2.600 2.640 7,077 -0.11(-4.00%)
Jan 27, 2017 2.750 2.804 2.640 2.750 29,221 -0.07(-2.48%)
Jan 26, 2017 2.900 2.900 2.650 2.820 24,323 -0.01(-0.35%)
Jan 25, 2017 2.480 2.873 2.480 2.830 51,471 +0.40(+16.46%)
Jan 24, 2017 2.460 2.830 2.380 2.430 41,481 -0.02(-0.82%)
Jan 23, 2017 2.460 2.700 2.410 2.450 11,084 -0.12(-4.67%)
Jan 20, 2017 2.370 2.570 2.370 2.570 24,355 +0.20(+8.44%)
Jan 19, 2017 2.330 2.462 2.310 2.370 26,263 +0.05(+2.16%)
Jan 18, 2017 2.400 2.850 2.290 2.320 35,868 -0.05(-2.11%)
Jan 17, 2017 2.410 2.410 2.290 2.370 20,455 +0.07(+3.04%)
Jan 13, 2017 2.300 2.300 2.300 0 +0.13(+5.99%)
Jan 12, 2017 2.230 2.340 2.170 2.170 11,370 -0.04(-1.81%)
Jan 11, 2017 2.240 2.330 2.210 2.210 22,754 -0.05(-2.21%)
Jan 10, 2017 2.400 2.410 2.210 2.260 20,267 -0.19(-7.76%)
Jan 09, 2017 2.340 2.450 2.300 2.450 6,741 +0.07(+2.94%)
Jan 06, 2017 2.150 2.380 2.150 2.380 28,806 +0.23(+10.70%)
Jan 05, 2017 2.100 2.730 2.100 2.150 62,189 -0.02(-0.92%)
Jan 04, 2017 2.230 2.260 2.130 2.170 26,079 +0.01(+0.46%)
Jan 03, 2017 2.257 2.300 2.150 2.160 10,125 -0.14(-6.09%)
Dec 30, 2016 2.300 2.300 2.300 0 -0.04(-1.71%)
Dec 29, 2016 1.970 2.340 1.970 2.340 21,208 +0.42(+21.87%)
Dec 28, 2016 2.080 2.200 1.920 1.920 18,778 -0.23(-10.70%)
Dec 27, 2016 2.100 2.320 2.100 2.150 34,517 +0.03(+1.42%)
Dec 23, 2016 2.120 2.120 2.120 0 -0.04(-1.85%)
Dec 22, 2016 2.160 2.310 2.150 2.160 23,024 +0.08(+3.85%)
Dec 21, 2016 2.130 2.390 2.050 2.080 24,299 -0.09(-4.15%)
Dec 20, 2016 2.250 2.310 2.160 2.170 8,031 -0.05(-2.25%)
Dec 19, 2016 2.330 2.409 2.159 2.220 10,686 -0.09(-3.90%)
Dec 16, 2016 2.740 2.740 2.310 2.310 57,617 -0.53(-18.66%)
Dec 15, 2016 2.900 2.900 2.641 2.840 16,663 -0.07(-2.41%)
Dec 14, 2016 2.810 2.990 2.793 2.910 17,548 -0.04(-1.36%)
Dec 13, 2016 2.920 2.990 2.670 2.950 20,269 -0.04(-1.34%)
Dec 12, 2016 2.600 2.990 2.490 2.990 60,562 +0.39(+15.00%)
Dec 09, 2016 2.660 2.694 2.490 2.600 7,495 -0.10(-3.70%)
Dec 08, 2016 2.810 2.940 2.658 2.700 5,253 -0.07(-2.53%)
Dec 07, 2016 2.790 2.830 2.630 2.770 23,117 +0.00(+0.00%)
Dec 06, 2016 2.950 2.950 2.590 2.770 43,012 -0.13(-4.48%)
Dec 05, 2016 2.110 2.960 2.110 2.900 210,831 +0.79(+37.44%)
Dec 02, 2016 2.130 2.250 1.920 2.110 50,114 -0.10(-4.52%)
Dec 01, 2016 2.070 2.210 2.000 2.210 15,108 +0.10(+4.74%)
Nov 30, 2016 2.300 2.300 2.050 2.110 3,578 -0.19(-8.26%)
Nov 29, 2016 2.090 2.300 2.030 2.300 37,318 +0.15(+6.98%)
Nov 28, 2016 2.043 2.150 1.967 2.150 22,498 +0.12(+5.91%)
Nov 25, 2016 2.120 2.120 2.030 2.030 18,540 -0.16(-7.31%)
Nov 23, 2016 2.190 2.190 2.190 0 -0.11(-4.78%)
Nov 22, 2016 2.120 2.300 2.050 2.300 14,466 +0.20(+9.52%)
Nov 21, 2016 2.129 2.130 1.990 2.100 6,475 +0.00(+0.00%)
Nov 18, 2016 2.270 2.270 1.943 2.100 32,701 +0.02(+0.96%)
Nov 17, 2016 2.235 2.261 1.930 2.080 67,489 +0.00(+0.00%)
Nov 16, 2016 1.960 2.200 1.930 2.080 30,951 -0.02(-0.95%)
Nov 15, 2016 1.950 2.100 1.910 2.100 13,209 +0.15(+7.69%)
Nov 14, 2016 1.940 2.000 1.940 1.950 4,596 +0.07(+3.72%)
Nov 11, 2016 1.870 2.000 1.870 1.880 4,385 -0.01(-0.53%)
Nov 10, 2016 1.990 1.990 1.860 1.890 10,054 +0.02(+1.07%)
Nov 09, 2016 1.530 1.870 1.530 1.870 3,980 +0.12(+6.86%)
Nov 08, 2016 1.980 2.004 1.651 1.750 13,783 -0.16(-8.38%)
Nov 07, 2016 1.840 2.034 1.840 1.910 18,124 -0.08(-4.02%)
Nov 04, 2016 2.290 2.480 1.600 1.990 58,320 -0.02(-1.00%)
Nov 03, 2016 2.500 2.550 2.010 2.010 38,672 -0.49(-19.60%)
Nov 02, 2016 2.400 2.586 2.390 2.500 24,090 +0.05(+2.04%)
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.