Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.320 USD -0.270 (-5.88%)
Streaming Delayed Price Updated: 3:38 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.070 3.070 3.040 3.050 5,400 +0.00(+0.01%)
Jan 30, 2020 3.040 3.050 3.040 3.050 1,221 +0.02(+0.55%)
Jan 29, 2020 3.045 3.045 3.033 3.033 971 +0.00(+0.10%)
Jan 28, 2020 3.000 3.050 3.000 3.030 16,372 +0.01(+0.33%)
Jan 27, 2020 3.010 3.050 2.985 3.020 14,547 +0.01(+0.33%)
Jan 24, 2020 3.050 3.050 3.000 3.010 14,000 -0.00(-0.16%)
Jan 23, 2020 3.040 3.050 2.980 3.015 55,695 -0.01(-0.18%)
Jan 22, 2020 2.970 3.027 2.970 3.020 7,846 +0.03(+1.00%)
Jan 21, 2020 2.990 3.040 2.910 2.990 15,028 +0.02(+0.67%)
Jan 17, 2020 2.950 3.011 2.930 2.970 16,800 +0.02(+0.68%)
Jan 16, 2020 2.886 2.969 2.886 2.950 35,823 +0.12(+4.24%)
Jan 15, 2020 3.040 3.400 2.710 2.830 238,574 -0.16(-5.35%)
Jan 14, 2020 2.980 3.070 2.980 2.990 34,935 -0.08(-2.60%)
Jan 13, 2020 2.980 3.110 2.970 3.070 53,143 +0.08(+2.67%)
Jan 10, 2020 3.100 3.190 2.950 2.990 82,800 -0.08(-2.61%)
Jan 09, 2020 3.040 3.110 3.040 3.070 31,093 +0.08(+2.85%)
Jan 08, 2020 3.019 3.030 2.950 2.985 4,896 -0.06(-2.13%)
Jan 07, 2020 3.040 3.150 2.985 3.050 57,451 +0.07(+2.39%)
Jan 06, 2020 2.880 3.060 2.869 2.979 45,154 +0.17(+6.00%)
Jan 03, 2020 2.920 2.927 2.810 2.810 14,800 -0.10(-3.44%)
Jan 02, 2020 2.940 2.950 2.870 2.910 6,721 -0.11(-3.77%)
Dec 31, 2019 2.915 3.070 2.915 3.024 20,000 +0.15(+5.37%)
Dec 30, 2019 2.810 2.870 2.810 2.870 4,251 +0.17(+6.30%)
Dec 27, 2019 2.920 2.949 2.700 2.700 11,100 -0.27(-9.09%)
Dec 26, 2019 3.010 3.010 2.970 2.970 2,118 -0.02(-0.67%)
Dec 24, 2019 2.918 2.990 2.918 2.990 2,600 +0.08(+2.75%)
Dec 23, 2019 2.940 3.000 2.861 2.910 21,065 -0.09(-3.00%)
Dec 20, 2019 2.880 3.000 2.830 3.000 20,400 +0.19(+6.76%)
Dec 19, 2019 2.800 2.888 2.800 2.810 1,693 +0.06(+2.18%)
Dec 18, 2019 2.790 2.950 2.750 2.750 12,707 +0.05(+1.85%)
Dec 17, 2019 2.936 2.936 2.700 2.700 6,956 -0.05(-1.81%)
Dec 16, 2019 2.740 2.800 2.705 2.750 13,201 +0.07(+2.60%)
Dec 13, 2019 2.712 2.775 2.661 2.680 28,900 +0.01(+0.37%)
Dec 12, 2019 2.680 2.768 2.670 2.670 11,531 -0.01(-0.37%)
Dec 11, 2019 2.650 2.785 2.650 2.680 15,915 +0.01(+0.26%)
Dec 10, 2019 2.750 2.750 2.650 2.673 25,909 -0.13(-4.71%)
Dec 09, 2019 2.860 2.890 2.760 2.805 19,975 -0.04(-1.58%)
Dec 06, 2019 2.860 2.930 2.850 2.850 2,500 -0.10(-3.39%)
Dec 05, 2019 2.980 3.010 2.950 2.950 2,022 +0.00(+0.00%)
Dec 04, 2019 2.985 3.036 2.950 2.950 2,459 -0.08(-2.64%)
Dec 03, 2019 2.950 3.030 2.950 3.030 1,276 +0.03(+1.01%)
Dec 02, 2019 2.997 3.017 2.950 3.000 7,674 -0.02(-0.68%)
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%)
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.
 
bottom clear