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 (%)
May 08, 2023 1.410 1.490 1.340 1.340 28,351 -0.11(-7.59%)
May 05, 2023 1.390 1.470 1.390 1.450 36,757 +0.07(+5.07%)
May 04, 2023 1.310 1.410 1.310 1.380 32,056 +0.05(+3.76%)
May 03, 2023 1.350 1.410 1.310 1.330 18,178 -0.02(-1.48%)
May 02, 2023 1.355 1.380 1.325 1.350 20,396 +0.00(+0.00%)
May 01, 2023 1.300 1.390 1.300 1.350 8,027 +0.02(+1.50%)
Apr 28, 2023 1.300 1.361 1.270 1.330 98,786 +0.03(+2.31%)
Apr 27, 2023 1.240 1.340 1.240 1.300 57,511 +0.06(+4.84%)
Apr 26, 2023 1.270 1.300 1.180 1.240 174,521 -0.07(-5.34%)
Apr 25, 2023 1.350 1.440 1.270 1.310 68,036 -0.03(-2.25%)
Apr 24, 2023 1.720 1.720 1.180 1.340 121,736 -0.39(-22.54%)
Apr 21, 2023 1.685 1.770 1.685 1.730 29,222 +0.06(+3.59%)
Apr 20, 2023 1.670 1.700 1.670 1.670 10,036 -0.01(-0.60%)
Apr 19, 2023 1.650 1.730 1.650 1.680 21,456 +0.03(+1.82%)
Apr 18, 2023 1.650 1.750 1.650 1.650 18,882 -0.08(-4.62%)
Apr 17, 2023 1.660 1.790 1.620 1.730 67,911 +0.05(+3.04%)
Apr 14, 2023 1.720 1.790 1.675 1.679 26,530 -0.04(-2.38%)
Apr 13, 2023 1.730 1.800 1.720 1.720 19,772 -0.01(-0.58%)
Apr 12, 2023 1.825 1.846 1.730 1.730 10,458 -0.14(-7.49%)
Apr 11, 2023 1.830 1.890 1.830 1.870 7,920 +0.07(+3.89%)
Apr 10, 2023 1.710 1.850 1.710 1.800 16,006 +0.06(+3.45%)
Apr 06, 2023 1.740 1.760 1.703 1.740 76,079 +0.00(+0.00%)
Apr 05, 2023 1.800 1.810 1.710 1.740 62,356 -0.05(-2.79%)
Apr 04, 2023 1.820 1.870 1.750 1.790 46,530 -0.06(-3.24%)
Apr 03, 2023 1.850 1.880 1.815 1.850 17,485 -0.02(-1.07%)
Mar 31, 2023 1.860 1.920 1.820 1.870 12,301 -0.01(-0.53%)
Mar 30, 2023 1.880 1.950 1.870 1.880 10,132 +0.00(+0.00%)
Mar 29, 2023 1.850 1.920 1.850 1.880 18,198 +0.01(+0.53%)
Mar 28, 2023 1.940 1.990 1.850 1.870 43,899 -0.12(-6.03%)
Mar 27, 2023 1.980 1.990 1.940 1.990 10,083 +0.01(+0.51%)
Mar 24, 2023 1.870 1.990 1.870 1.980 7,823 +0.06(+3.13%)
Mar 23, 2023 1.860 2.110 1.860 1.920 42,248 +0.06(+3.23%)
Mar 22, 2023 2.200 2.205 1.835 1.860 228,890 -0.37(-16.59%)
Mar 21, 2023 2.310 2.310 2.230 2.230 7,021 -0.03(-1.33%)
Mar 20, 2023 2.290 2.295 2.260 2.260 4,928 +0.00(+0.00%)
Mar 17, 2023 2.253 2.300 2.250 2.260 12,061 -0.04(-1.74%)
Mar 16, 2023 2.300 2.300 2.250 2.300 8,685 +0.04(+1.77%)
Mar 15, 2023 2.280 2.360 2.250 2.260 21,334 -0.05(-2.16%)
Mar 14, 2023 2.310 2.400 2.308 2.310 29,673 -0.07(-2.94%)
Mar 13, 2023 2.470 2.470 2.290 2.380 28,322 +0.07(+3.03%)
Mar 10, 2023 2.424 2.424 2.280 2.310 17,932 -0.07(-2.94%)
Mar 09, 2023 2.400 2.400 2.350 2.380 9,611 -0.02(-0.83%)
Mar 08, 2023 2.330 2.480 2.330 2.400 35,322 +0.11(+4.80%)
Mar 07, 2023 2.250 2.344 2.250 2.290 32,615 +0.04(+1.78%)
Mar 06, 2023 2.250 2.397 2.250 2.250 72,764 +0.00(+0.00%)
Mar 03, 2023 2.500 2.500 2.250 2.250 513,021 -0.53(-19.06%)
Mar 02, 2023 2.780 2.780 2.740 2.780 18,646 +0.09(+3.35%)
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.