Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.870 USD +0.040 (+0.83%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 2.620 2.690 2.620 2.650 2,674 +0.03(+1.15%)
Aug 30, 2017 2.600 2.720 2.600 2.620 2,816 -0.08(-2.96%)
Aug 29, 2017 2.700 2.700 2.690 2.700 14,642 +0.10(+3.85%)
Aug 28, 2017 2.700 2.719 2.600 2.600 9,592 -0.00(-0.18%)
Aug 24, 2017 2.605 2.605 2.605 107 -0.01(-0.21%)
Aug 23, 2017 2.680 2.680 2.578 2.610 18,736 -0.04(-1.32%)
Aug 22, 2017 2.670 2.670 2.630 2.645 1,320 -0.04(-1.31%)
Aug 21, 2017 2.720 2.720 2.650 2.680 2,479 -0.07(-2.55%)
Aug 18, 2017 2.720 2.750 2.600 2.750 3,942 +0.08(+3.00%)
Aug 17, 2017 2.680 2.700 2.668 2.670 4,895 +0.04(+1.52%)
Aug 16, 2017 2.790 2.850 2.630 2.630 17,211 -0.12(-4.36%)
Aug 15, 2017 2.763 2.763 2.740 2.750 437 +0.09(+3.38%)
Aug 14, 2017 2.720 2.770 2.660 2.660 27,025 -0.06(-2.20%)
Aug 11, 2017 2.620 2.710 2.583 2.720 23,052 +0.04(+1.66%)
Aug 10, 2017 2.620 2.675 2.620 2.675 326 +0.06(+2.12%)
Aug 09, 2017 2.670 2.690 2.620 2.620 2,844 +0.00(+0.00%)
Aug 07, 2017 2.620 2.620 2.620 0 -0.18(-6.43%)
Aug 04, 2017 2.800 2.830 2.800 2.800 9,533 +0.18(+6.87%)
Aug 02, 2017 2.620 2.620 2.620 44 -0.16(-5.68%)
Aug 01, 2017 2.752 2.778 2.750 2.778 8,604 -0.00(-0.04%)
Jul 31, 2017 2.744 2.793 2.730 2.779 4,186 +0.08(+2.93%)
Jul 28, 2017 2.730 2.751 2.700 2.700 2,589 -0.07(-2.53%)
Jul 27, 2017 2.766 2.831 2.750 2.770 9,823 +0.09(+3.23%)
Jul 26, 2017 2.710 2.753 2.683 2.683 19,950 -0.02(-0.62%)
Jul 25, 2017 2.700 2.750 2.700 2.700 11,435 -0.03(-1.20%)
Jul 24, 2017 2.690 2.803 2.620 2.733 30,917 +0.05(+1.73%)
Jul 21, 2017 2.630 2.686 2.570 2.686 4,095 +0.07(+2.53%)
Jul 20, 2017 2.647 2.680 2.620 2.620 6,409 -0.05(-1.87%)
Jul 19, 2017 2.670 2.670 2.620 2.670 37,292 +0.00(+0.14%)
Jul 18, 2017 2.650 2.667 2.550 2.666 43,656 +0.07(+2.55%)
Jul 17, 2017 2.620 2.630 2.600 2.600 1,552 -0.08(-2.94%)
Jul 14, 2017 2.571 2.679 2.571 2.679 2,147 +0.11(+4.23%)
Jul 13, 2017 2.560 2.583 2.560 2.570 2,600 -0.03(-1.17%)
Jul 12, 2017 2.552 2.600 2.552 2.600 871 +0.02(+0.79%)
Jul 11, 2017 2.690 2.730 2.580 2.580 8,316 -0.25(-8.83%)
Jul 10, 2017 2.590 2.830 2.520 2.830 11,670 +0.27(+10.55%)
Jul 07, 2017 2.600 2.610 2.540 2.560 4,144 -0.09(-3.25%)
Jul 06, 2017 2.660 2.700 2.630 2.646 1,851 -0.02(-0.90%)
Jul 05, 2017 2.900 2.900 2.610 2.670 23,191 -0.04(-1.57%)
Jul 03, 2017 2.617 2.712 2.600 2.712 21,537 +0.08(+3.14%)
Jun 30, 2017 2.565 2.750 2.560 2.630 34,180 -0.03(-1.13%)
Jun 29, 2017 2.860 2.891 2.610 2.660 49,924 -0.14(-5.00%)
Jun 28, 2017 2.550 2.850 2.480 2.800 37,833 +0.26(+10.24%)
Jun 27, 2017 2.487 2.540 2.478 2.540 14,053 -0.00(-0.00%)
Jun 26, 2017 2.520 2.540 2.400 2.540 39,767 +0.04(+1.66%)
Jun 23, 2017 2.420 2.500 2.420 2.498 2,893 +0.06(+2.46%)
Jun 22, 2017 2.400 2.477 2.390 2.438 2,308 -0.11(-4.38%)
Jun 21, 2017 2.401 2.550 2.401 2.550 13,455 +0.01(+0.39%)
Jun 20, 2017 2.420 2.540 2.418 2.540 35,241 +0.12(+4.96%)
Jun 19, 2017 2.300 2.500 2.300 2.420 50,244 +0.11(+4.76%)
Jun 16, 2017 2.400 2.400 2.300 2.310 6,958 -0.13(-5.33%)
Jun 15, 2017 2.460 2.460 2.350 2.440 11,882 -0.01(-0.41%)
Jun 14, 2017 2.500 2.530 2.382 2.450 13,665 -0.11(-4.30%)
Jun 13, 2017 2.569 2.600 2.430 2.560 35,102 +0.05(+1.99%)
Jun 12, 2017 2.500 2.540 2.500 2.510 4,310 +0.05(+2.03%)
Jun 09, 2017 2.550 2.550 2.460 2.460 3,121 +0.03(+1.23%)
Jun 08, 2017 2.569 2.569 2.430 2.430 6,307 -0.09(-3.57%)
Jun 07, 2017 2.460 2.650 2.460 2.520 14,844 -0.13(-4.91%)
Jun 06, 2017 2.510 2.680 2.510 2.650 53,967 +0.13(+5.16%)
Jun 05, 2017 2.480 2.680 2.450 2.520 7,897 +0.00(+0.00%)
Jun 02, 2017 2.587 2.600 2.450 2.520 29,809 +0.11(+4.56%)
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