Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.790 USD -0.190 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 3.140 3.140 3.070 3.100 22,300 -0.01(-0.32%)
Oct 31, 2019 3.090 3.141 3.055 3.110 45,165 +0.03(+0.97%)
Oct 30, 2019 3.030 3.090 3.020 3.080 8,501 +0.06(+1.99%)
Oct 29, 2019 3.060 3.090 3.000 3.020 19,716 -0.09(-2.89%)
Oct 28, 2019 3.173 3.210 3.101 3.110 8,130 -0.08(-2.51%)
Oct 25, 2019 3.106 3.230 3.106 3.190 4,700 +0.05(+1.58%)
Oct 24, 2019 3.168 3.190 3.070 3.140 10,666 -0.01(-0.30%)
Oct 23, 2019 3.192 3.200 3.150 3.150 4,695 -0.05(-1.53%)
Oct 22, 2019 3.190 3.200 3.160 3.199 6,761 +0.01(+0.28%)
Oct 21, 2019 3.150 3.286 3.150 3.190 19,308 +0.03(+0.95%)
Oct 18, 2019 3.147 3.280 3.147 3.160 12,400 -0.01(-0.47%)
Oct 17, 2019 3.223 3.343 3.130 3.175 33,643 -0.12(-3.79%)
Oct 16, 2019 3.060 3.300 3.030 3.300 7,948 +0.29(+9.73%)
Oct 15, 2019 2.960 3.050 2.960 3.007 8,946 -0.00(-0.09%)
Oct 14, 2019 3.090 3.090 2.960 3.010 7,481 +0.05(+1.69%)
Oct 11, 2019 2.935 3.147 2.935 2.960 14,100 +0.01(+0.34%)
Oct 10, 2019 3.152 3.152 2.900 2.950 33,729 -0.15(-4.84%)
Oct 09, 2019 3.170 3.180 3.085 3.100 3,067 -0.07(-2.21%)
Oct 08, 2019 3.150 3.200 3.060 3.170 11,420 +0.02(+0.63%)
Oct 07, 2019 3.200 3.250 3.150 3.150 18,878 -0.05(-1.56%)
Oct 04, 2019 3.170 3.224 3.050 3.200 24,400 +0.13(+4.23%)
Oct 03, 2019 3.130 3.200 3.070 3.070 7,540 +0.02(+0.66%)
Oct 02, 2019 3.150 3.240 3.050 3.050 9,522 -0.10(-3.17%)
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