Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.620 USD +0.110 (+2.43%)
Streaming Delayed Price Updated: 9:32 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 4.720 4.830 4.460 4.500 31,417 -0.16(-3.43%)
Sep 29, 2021 4.760 4.954 4.660 4.660 34,130 -0.13(-2.71%)
Sep 28, 2021 5.010 5.100 4.770 4.790 27,513 -0.19(-3.82%)
Sep 27, 2021 5.100 5.380 4.860 4.980 94,872 -0.15(-2.92%)
Sep 24, 2021 4.570 5.170 4.567 5.130 220,342 +0.50(+10.80%)
Sep 23, 2021 4.660 4.670 4.540 4.630 16,770 +0.02(+0.43%)
Sep 22, 2021 4.520 4.660 4.369 4.610 40,761 +0.12(+2.67%)
Sep 21, 2021 4.390 4.685 4.360 4.490 25,437 +0.11(+2.51%)
Sep 20, 2021 4.500 4.590 4.350 4.380 26,219 -0.27(-5.81%)
Sep 17, 2021 4.250 4.660 4.250 4.650 139,137 +0.45(+10.71%)
Sep 16, 2021 4.110 4.250 4.090 4.200 21,782 +0.08(+1.94%)
Sep 15, 2021 4.060 4.210 4.060 4.120 24,688 +0.04(+0.98%)
Sep 14, 2021 4.400 4.450 4.050 4.080 82,249 -0.50(-10.92%)
Sep 13, 2021 4.590 4.630 4.350 4.580 95,572 +0.04(+0.88%)
Sep 10, 2021 4.500 4.580 4.460 4.540 24,104 +0.03(+0.67%)
Sep 09, 2021 4.340 4.660 4.340 4.510 20,799 +0.16(+3.68%)
Sep 08, 2021 4.430 4.430 4.200 4.350 28,618 -0.04(-0.91%)
Sep 07, 2021 4.670 4.685 4.368 4.390 41,457 -0.33(-6.99%)
Sep 03, 2021 4.620 4.790 4.620 4.720 71,950 +0.15(+3.28%)
Sep 02, 2021 4.600 4.790 4.510 4.570 62,075 -0.03(-0.65%)
Sep 01, 2021 4.480 4.700 4.450 4.600 36,405 +0.12(+2.68%)
Aug 31, 2021 4.390 4.740 4.338 4.480 113,745 +0.12(+2.75%)
Aug 30, 2021 4.110 4.470 4.101 4.360 120,593 +0.10(+2.35%)
Aug 27, 2021 4.230 4.340 4.200 4.260 57,659 +0.01(+0.24%)
Aug 26, 2021 4.300 4.360 4.200 4.250 43,183 -0.02(-0.47%)
Aug 25, 2021 4.240 4.270 4.170 4.270 78,607 +0.04(+0.95%)
Aug 24, 2021 4.260 4.268 4.150 4.230 57,190 -0.01(-0.24%)
Aug 23, 2021 3.880 4.270 3.880 4.240 98,066 +0.32(+8.16%)
Aug 20, 2021 3.940 3.950 3.870 3.920 32,859 -0.04(-1.01%)
Aug 19, 2021 3.970 4.000 3.840 3.960 85,507 -0.09(-2.22%)
Aug 18, 2021 4.130 4.130 3.970 4.050 31,490 -0.03(-0.74%)
Aug 17, 2021 3.880 4.181 3.820 4.080 155,879 +0.18(+4.62%)
Aug 16, 2021 4.010 4.010 3.840 3.900 38,133 -0.16(-3.94%)
Aug 13, 2021 4.160 4.160 4.000 4.060 54,008 -0.06(-1.46%)
Aug 12, 2021 3.960 4.192 3.937 4.120 79,657 +0.10(+2.49%)
Aug 11, 2021 4.050 4.050 3.820 4.020 119,162 +0.05(+1.26%)
Aug 10, 2021 4.010 4.050 3.900 3.970 59,501 -0.06(-1.49%)
Aug 09, 2021 3.900 4.050 3.842 4.030 96,693 +0.09(+2.28%)
Aug 06, 2021 3.950 4.070 3.854 3.940 51,296 -0.01(-0.25%)
Aug 05, 2021 3.680 4.150 3.610 3.950 336,370 +0.31(+8.52%)
Aug 04, 2021 3.700 3.793 3.580 3.640 146,868 -0.05(-1.36%)
Aug 03, 2021 3.670 3.890 3.670 3.690 255,462 -0.01(-0.27%)
Aug 02, 2021 3.660 3.860 3.650 3.700 212,118 -0.05(-1.33%)
Jul 30, 2021 3.580 3.910 3.580 3.750 247,626 +0.12(+3.31%)
Jul 29, 2021 3.648 3.675 3.570 3.630 66,997 +0.05(+1.40%)
Jul 28, 2021 3.530 3.640 3.500 3.580 94,851 +0.03(+0.85%)
Jul 27, 2021 3.550 3.780 3.520 3.550 216,717 -0.06(-1.66%)
Jul 26, 2021 3.790 3.810 3.550 3.610 137,183 -0.06(-1.63%)
Jul 23, 2021 3.870 3.930 3.610 3.670 212,574 -0.24(-6.14%)
Jul 22, 2021 3.820 4.220 3.600 3.910 726,869 +0.06(+1.56%)
Jul 21, 2021 3.760 4.540 3.760 3.850 966,488 +0.04(+1.05%)
Jul 20, 2021 3.870 4.000 3.794 3.810 85,787 -0.05(-1.30%)
Jul 19, 2021 3.730 4.070 3.665 3.860 278,262 +0.08(+2.12%)
Jul 16, 2021 3.580 3.930 3.510 3.780 187,418 +0.22(+6.18%)
Jul 15, 2021 3.560 3.640 3.500 3.560 55,986 -0.02(-0.56%)
Jul 14, 2021 3.730 3.750 3.580 3.580 43,484 -0.13(-3.50%)
Jul 13, 2021 3.760 3.850 3.700 3.710 71,600 -0.01(-0.27%)
Jul 12, 2021 3.770 3.820 3.680 3.720 35,808 -0.03(-0.80%)
Jul 09, 2021 3.570 3.840 3.570 3.750 72,951 +0.21(+5.93%)
Jul 08, 2021 3.550 3.700 3.528 3.540 40,770 -0.07(-1.94%)
Jul 07, 2021 3.840 3.840 3.600 3.610 79,677 -0.21(-5.50%)
Jul 06, 2021 3.880 3.887 3.750 3.820 60,835 -0.08(-2.05%)
Jul 02, 2021 4.210 4.210 3.900 3.900 202,070 -0.31(-7.36%)
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