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

Biomerica Inc (NQ: BMRA )

0.6138 +0.0238 (+4.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Nov 29, 2019 3.045 3.070 3.014 3.020 13,000 +0.00(+0.00%)
Nov 27, 2019 3.030 3.050 3.000 3.020 13,900 +0.01(+0.20%)
Nov 26, 2019 2.988 3.014 2.988 3.014 2,108 +0.04(+1.47%)
Nov 25, 2019 3.030 3.075 2.970 2.970 18,394 -0.02(-0.66%)
Nov 22, 2019 3.046 3.046 2.950 2.990 1,600 +0.09(+3.10%)
Nov 21, 2019 2.970 3.093 2.900 2.900 5,447 -0.02(-0.68%)
Nov 20, 2019 3.020 3.040 2.920 2.920 6,121 -0.13(-4.26%)
Nov 19, 2019 2.950 3.050 2.940 3.050 6,688 +0.12(+4.10%)
Nov 18, 2019 2.950 2.950 2.900 2.930 16,461 -0.04(-1.35%)
Nov 15, 2019 2.946 2.970 2.923 2.970 5,900 -0.06(-1.98%)
Nov 14, 2019 2.949 3.030 2.830 3.030 2,720 -0.02(-0.51%)
Nov 13, 2019 3.045 3.045 3.045 3.045 404 +0.02(+0.51%)
Nov 12, 2019 2.846 3.038 2.846 3.030 8,847 -0.03(-0.98%)
Nov 11, 2019 3.060 3.070 2.920 3.060 12,260 +0.03(+0.99%)
Nov 08, 2019 3.020 3.100 3.010 3.030 43,600 +0.08(+2.71%)
Nov 07, 2019 3.100 3.120 2.950 2.950 36,970 -0.14(-4.53%)
Nov 06, 2019 3.070 3.119 3.032 3.090 14,952 +0.02(+0.65%)
Nov 05, 2019 3.080 3.080 3.060 3.070 12,540 +0.01(+0.33%)
Nov 04, 2019 3.100 3.130 3.060 3.060 46,871 -0.04(-1.29%)
Nov 01, 2019 3.140 3.140 3.070 3.100 22,300 -0.01(-0.32%)
Oct 31, 2019 3.090 3.141 3.055 3.110 45,165 +0.03(+0.97%)
Oct 30, 2019 3.030 3.090 3.020 3.080 8,501 +0.06(+1.99%)
Oct 29, 2019 3.060 3.090 3.000 3.020 19,716 -0.09(-2.89%)
Oct 28, 2019 3.173 3.210 3.101 3.110 8,130 -0.08(-2.51%)
Oct 25, 2019 3.106 3.230 3.106 3.190 4,700 +0.05(+1.58%)
Oct 24, 2019 3.168 3.190 3.070 3.140 10,666 -0.01(-0.30%)
Oct 23, 2019 3.192 3.200 3.150 3.150 4,695 -0.05(-1.53%)
Oct 22, 2019 3.190 3.200 3.160 3.199 6,761 +0.01(+0.28%)
Oct 21, 2019 3.150 3.286 3.150 3.190 19,308 +0.03(+0.95%)
Oct 18, 2019 3.147 3.280 3.147 3.160 12,400 -0.01(-0.47%)
Oct 17, 2019 3.223 3.343 3.130 3.175 33,643 -0.12(-3.79%)
Oct 16, 2019 3.060 3.300 3.030 3.300 7,948 +0.29(+9.73%)
Oct 15, 2019 2.960 3.050 2.960 3.007 8,946 -0.00(-0.09%)
Oct 14, 2019 3.090 3.090 2.960 3.010 7,481 +0.05(+1.69%)
Oct 11, 2019 2.935 3.147 2.935 2.960 14,100 +0.01(+0.34%)
Oct 10, 2019 3.152 3.152 2.900 2.950 33,729 -0.15(-4.84%)
Oct 09, 2019 3.170 3.180 3.085 3.100 3,067 -0.07(-2.21%)
Oct 08, 2019 3.150 3.200 3.060 3.170 11,420 +0.02(+0.63%)
Oct 07, 2019 3.200 3.250 3.150 3.150 18,878 -0.05(-1.56%)
Oct 04, 2019 3.170 3.224 3.050 3.200 24,400 +0.13(+4.23%)
Oct 03, 2019 3.130 3.200 3.070 3.070 7,540 +0.02(+0.66%)
Oct 02, 2019 3.150 3.240 3.050 3.050 9,522 -0.10(-3.17%)
Oct 01, 2019 3.280 3.280 3.038 3.150 13,390 -0.10(-3.08%)
Sep 30, 2019 3.200 3.250 3.102 3.250 27,112 +0.17(+5.52%)
Sep 27, 2019 3.090 3.180 3.080 3.080 2,500 -0.08(-2.57%)
Sep 26, 2019 3.125 3.200 3.070 3.161 2,610 +0.09(+2.97%)
Sep 25, 2019 3.140 3.290 3.070 3.070 21,606 -0.01(-0.32%)
Sep 24, 2019 3.170 3.177 3.040 3.080 25,933 -0.10(-3.18%)
Sep 23, 2019 3.050 3.199 3.030 3.181 11,847 +0.03(+0.99%)
Sep 20, 2019 3.130 3.230 3.000 3.150 24,400 +0.02(+0.64%)
Sep 19, 2019 3.200 3.374 2.950 3.130 125,956 -0.06(-1.88%)
Sep 18, 2019 3.170 3.260 3.100 3.190 25,010 +0.02(+0.63%)
Sep 17, 2019 3.189 3.390 3.110 3.170 18,580 -0.05(-1.55%)
Sep 16, 2019 3.060 3.250 3.060 3.220 12,711 +0.12(+3.87%)
Sep 13, 2019 3.026 3.100 3.026 3.100 18,200 +0.05(+1.64%)
Sep 12, 2019 2.900 3.050 2.900 3.050 24,520 +0.17(+6.09%)
Sep 11, 2019 2.960 3.145 2.870 2.875 34,178 -0.12(-3.85%)
Sep 10, 2019 2.860 3.000 2.820 2.990 21,943 +0.08(+2.75%)
Sep 09, 2019 2.970 3.070 2.760 2.910 59,360 -0.16(-5.21%)
Sep 06, 2019 3.020 3.085 2.925 3.070 13,900 -0.02(-0.65%)
Sep 05, 2019 3.100 3.100 2.980 3.090 3,611 +0.00(+0.00%)
Sep 04, 2019 3.006 3.090 3.006 3.090 9,233 +0.08(+2.66%)
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.