Skip to main content

Biomerica Inc (NQ: BMRA )

0.3002 -0.0077 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 0.3200 0.3200 0.2820 0.3002 267,224 -0.01(-2.50%)
Dec 09, 2024 0.2810 0.3200 0.2810 0.3079 645,566 +0.02(+6.17%)
Dec 06, 2024 0.3400 0.3426 0.2688 0.2900 1,388,222 -0.07(-19.56%)
Dec 05, 2024 0.3634 0.3698 0.3500 0.3605 272,374 -0.01(-3.09%)
Dec 04, 2024 0.3600 0.3900 0.3430 0.3720 591,413 -0.02(-6.23%)
Dec 03, 2024 0.3729 0.3974 0.3500 0.3967 721,808 -0.02(-3.67%)
Dec 02, 2024 0.3600 0.4803 0.3418 0.4118 5,093,127 +0.02(+5.73%)
Nov 29, 2024 0.3920 0.4546 0.3700 0.3895 25,051,822 +0.07(+20.93%)
Nov 27, 2024 0.3026 0.3400 0.3026 0.3221 10,847,021 +0.02(+6.44%)
Nov 26, 2024 0.3200 0.3400 0.3022 0.3026 147,520 -0.02(-5.73%)
Nov 25, 2024 0.3140 0.3400 0.3110 0.3210 165,310 +0.01(+2.23%)
Nov 22, 2024 0.3200 0.3400 0.3133 0.3140 131,732 -0.01(-2.94%)
Nov 21, 2024 0.3150 0.3400 0.3055 0.3235 400,745 -0.00(-0.25%)
Nov 20, 2024 0.3199 0.3300 0.3000 0.3243 36,400 +0.00(+1.38%)
Nov 19, 2024 0.3200 0.3400 0.3100 0.3199 57,450 -0.02(-4.51%)
Nov 18, 2024 0.3491 0.3491 0.3281 0.3350 44,213 -0.01(-4.04%)
Nov 15, 2024 0.3500 0.3600 0.3315 0.3491 48,253 -0.00(-0.82%)
Nov 14, 2024 0.3600 0.3618 0.3420 0.3520 41,880 -0.01(-3.16%)
Nov 13, 2024 0.3623 0.3695 0.3400 0.3635 63,451 -0.01(-1.76%)
Nov 12, 2024 0.3950 0.3950 0.3452 0.3700 95,656 -0.02(-4.71%)
Nov 11, 2024 0.3900 0.3950 0.3700 0.3883 71,801 -0.00(-0.44%)
Nov 08, 2024 0.3900 0.4011 0.3530 0.3900 899,596 +0.01(+2.96%)
Nov 07, 2024 0.3610 0.3900 0.3500 0.3788 157,166 +0.02(+6.11%)
Nov 06, 2024 0.3400 0.3701 0.3390 0.3570 144,021 +0.00(+0.73%)
Nov 05, 2024 0.3620 0.3720 0.3500 0.3544 74,423 -0.00(-0.17%)
Nov 04, 2024 0.3760 0.3760 0.3500 0.3550 92,978 -0.02(-4.57%)
Nov 01, 2024 0.3650 0.3836 0.3516 0.3720 200,489 +0.00(+0.00%)
Oct 31, 2024 0.3770 0.4330 0.3700 0.3720 434,838 +0.00(+0.73%)
Oct 30, 2024 0.3110 0.4354 0.3110 0.3693 3,926,512 +0.06(+18.75%)
Oct 29, 2024 0.3000 0.3224 0.3000 0.3110 43,785 -0.00(-0.64%)
Oct 28, 2024 0.2950 0.3300 0.2907 0.3130 99,951 +0.02(+6.10%)
Oct 25, 2024 0.2950 0.2999 0.2800 0.2950 92,961 -0.00(-0.91%)
Oct 24, 2024 0.3100 0.3200 0.2900 0.2977 52,865 -0.01(-3.03%)
Oct 23, 2024 0.3230 0.3230 0.2970 0.3070 70,065 -0.02(-4.95%)
Oct 22, 2024 0.3250 0.3250 0.3000 0.3230 59,303 -0.00(-0.62%)
Oct 21, 2024 0.3300 0.3500 0.3209 0.3250 69,514 +0.00(+1.21%)
Oct 18, 2024 0.3320 0.3500 0.3211 0.3211 49,528 -0.02(-5.28%)
Oct 17, 2024 0.3400 0.3599 0.3211 0.3390 71,571 -0.01(-3.14%)
Oct 16, 2024 0.3211 0.3600 0.3150 0.3500 261,098 +0.03(+9.00%)
Oct 15, 2024 0.3230 0.3401 0.3130 0.3211 42,855 -0.02(-5.56%)
Oct 14, 2024 0.3350 0.3400 0.3132 0.3400 32,515 +0.01(+4.29%)
Oct 11, 2024 0.3111 0.3500 0.3111 0.3260 57,209 +0.01(+4.79%)
Oct 10, 2024 0.3200 0.3400 0.2988 0.3111 79,741 -0.02(-5.67%)
Oct 09, 2024 0.3153 0.3333 0.3000 0.3298 51,352 +0.01(+4.04%)
Oct 08, 2024 0.3133 0.3550 0.3133 0.3170 98,709 +0.00(+1.18%)
Oct 07, 2024 0.3250 0.3500 0.3058 0.3133 127,682 -0.01(-3.60%)
Oct 04, 2024 0.3299 0.3580 0.3250 0.3250 64,625 -0.01(-1.52%)
Oct 03, 2024 0.3350 0.3590 0.3250 0.3300 21,138 -0.01(-4.35%)
Oct 02, 2024 0.3298 0.3645 0.3139 0.3450 60,273 +0.01(+2.07%)
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.