Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

3.645 USD +0.065 (+1.82%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.928 3.054 2.804 2.804 441,100 +0.02(+0.88%)
Feb 27, 2020 2.750 2.949 2.710 2.780 57,610 +0.05(+1.83%)
Feb 26, 2020 2.780 2.790 2.720 2.730 10,908 -0.02(-0.63%)
Feb 25, 2020 2.710 2.786 2.710 2.747 6,886 +0.01(+0.27%)
Feb 24, 2020 2.710 2.760 2.710 2.740 13,604 -0.02(-0.72%)
Feb 21, 2020 2.753 2.760 2.714 2.760 11,300 +0.06(+2.22%)
Feb 20, 2020 2.799 2.799 2.700 2.700 12,338 -0.12(-4.26%)
Feb 19, 2020 2.800 2.877 2.750 2.820 28,740 +0.01(+0.36%)
Feb 18, 2020 2.828 2.828 2.785 2.810 7,372 -0.01(-0.36%)
Feb 14, 2020 2.850 2.860 2.800 2.820 18,600 +0.05(+1.81%)
Feb 13, 2020 3.080 3.080 2.690 2.770 157,773 -0.31(-10.21%)
Feb 12, 2020 3.070 3.086 3.066 3.085 4,953 +0.02(+0.82%)
Feb 11, 2020 3.050 3.130 3.050 3.060 7,416 -0.01(-0.33%)
Feb 10, 2020 3.080 3.130 3.070 3.070 15,548 -0.00(-0.01%)
Feb 07, 2020 3.050 3.100 3.050 3.070 3,900 +0.00(+0.01%)
Feb 06, 2020 3.051 3.110 3.046 3.070 8,356 -0.03(-0.97%)
Feb 05, 2020 3.060 3.140 3.060 3.100 19,614 +0.04(+1.47%)
Feb 04, 2020 3.100 3.100 3.050 3.055 4,594 +0.01(+0.16%)
Feb 03, 2020 3.050 3.071 3.050 3.050 6,245 +0.00(+0.00%)
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%)
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