Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.310 USD -0.170 (-3.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.160 7.160 6.930 6.930 82,382 -0.24(-3.35%)
Sep 29, 2020 6.980 7.250 6.830 7.170 82,383 +0.14(+1.99%)
Sep 28, 2020 7.250 7.250 6.890 7.030 89,113 -0.07(-0.99%)
Sep 25, 2020 6.620 7.100 6.580 7.100 86,700 +0.46(+6.93%)
Sep 24, 2020 6.550 6.650 6.410 6.640 86,973 +0.06(+0.91%)
Sep 23, 2020 7.000 7.050 6.510 6.580 120,491 -0.32(-4.64%)
Sep 22, 2020 7.180 7.180 6.860 6.900 104,879 -0.29(-4.03%)
Sep 21, 2020 7.360 7.500 6.940 7.190 160,873 -0.37(-4.89%)
Sep 18, 2020 7.090 7.740 7.090 7.560 338,900 +0.47(+6.63%)
Sep 17, 2020 7.020 7.200 6.890 7.090 101,446 +0.05(+0.71%)
Sep 16, 2020 6.930 7.132 6.820 7.040 149,926 +0.11(+1.59%)
Sep 15, 2020 6.760 7.050 6.570 6.930 192,518 +0.17(+2.51%)
Sep 14, 2020 6.610 6.890 6.450 6.760 126,638 +0.13(+1.96%)
Sep 11, 2020 6.830 6.930 6.520 6.630 180,100 -0.14(-2.07%)
Sep 10, 2020 6.770 7.030 6.660 6.770 238,583 -0.02(-0.29%)
Sep 09, 2020 6.480 6.820 6.460 6.790 121,012 +0.34(+5.27%)
Sep 08, 2020 6.690 6.800 6.430 6.450 189,978 -0.44(-6.39%)
Sep 04, 2020 5.920 7.095 5.500 6.890 582,800 +1.03(+17.58%)
Sep 03, 2020 6.370 6.400 5.770 5.860 341,915 -0.59(-9.15%)
Sep 02, 2020 6.600 6.750 6.390 6.450 348,782 -0.25(-3.73%)
Sep 01, 2020 6.770 7.070 6.470 6.700 356,275 -0.56(-7.71%)
Aug 31, 2020 7.250 7.470 7.070 7.260 275,040 -0.11(-1.49%)
Aug 28, 2020 7.390 7.550 7.150 7.370 264,400 -0.10(-1.34%)
Aug 27, 2020 7.300 7.620 7.180 7.470 357,987 -0.17(-2.23%)
Aug 26, 2020 7.320 7.850 7.300 7.640 266,844 +0.26(+3.52%)
Aug 25, 2020 7.340 7.430 7.110 7.380 204,348 +0.02(+0.27%)
Aug 24, 2020 7.680 7.820 7.210 7.360 271,907 -0.36(-4.66%)
Aug 21, 2020 7.790 7.920 7.610 7.720 341,400 -0.07(-0.90%)
Aug 20, 2020 7.670 7.870 7.610 7.790 184,222 +0.01(+0.13%)
Aug 19, 2020 7.970 8.060 7.570 7.780 242,148 -0.16(-2.02%)
Aug 18, 2020 7.460 8.080 7.320 7.940 308,067 +0.43(+5.73%)
Aug 17, 2020 8.190 8.190 7.510 7.510 553,699 -0.71(-8.64%)
Aug 14, 2020 8.370 8.480 7.990 8.220 502,700 -0.26(-3.07%)
Aug 13, 2020 9.000 9.070 8.450 8.480 591,684 -0.64(-7.02%)
Aug 12, 2020 9.190 9.740 8.910 9.120 3,301,831 +0.55(+6.42%)
Aug 11, 2020 8.530 8.680 8.160 8.570 379,883 +0.12(+1.42%)
Aug 10, 2020 8.850 8.920 8.390 8.450 451,051 -0.36(-4.09%)
Aug 07, 2020 8.870 9.030 8.630 8.810 257,300 -0.06(-0.68%)
Aug 06, 2020 8.800 9.030 8.580 8.870 334,068 +0.01(+0.11%)
Aug 05, 2020 9.090 9.200 8.840 8.860 410,493 -0.12(-1.34%)
Aug 04, 2020 9.180 9.300 8.960 8.980 566,842 -0.27(-2.92%)
Aug 03, 2020 9.140 9.520 8.940 9.250 379,049 +0.14(+1.54%)
Jul 31, 2020 9.450 9.830 9.060 9.110 560,300 -0.23(-2.46%)
Jul 30, 2020 8.800 9.530 8.740 9.340 394,589 +0.42(+4.71%)
Jul 29, 2020 8.700 9.060 8.300 8.920 577,015 +0.25(+2.88%)
Jul 28, 2020 9.000 9.250 8.670 8.670 456,999 -0.47(-5.14%)
Jul 27, 2020 9.500 9.500 8.650 9.140 769,461 -0.33(-3.48%)
Jul 24, 2020 9.510 9.740 9.130 9.470 489,200 -0.04(-0.42%)
Jul 23, 2020 10.03 10.31 9.270 9.510 693,214 -0.72(-7.04%)
Jul 22, 2020 10.01 10.90 9.300 10.23 1,932,652 +1.12(+12.29%)
Jul 21, 2020 12.56 12.75 8.100 9.110 5,129,166 -2.93(-24.34%)
Jul 20, 2020 10.96 12.72 10.96 12.04 1,380,378 +1.08(+9.85%)
Jul 17, 2020 10.89 11.25 10.40 10.96 836,400 -0.35(-3.09%)
Jul 16, 2020 9.900 11.70 9.900 11.31 3,556,581 +1.75(+18.31%)
Jul 15, 2020 8.730 9.700 8.670 9.560 751,493 +0.86(+9.89%)
Jul 14, 2020 8.580 8.980 8.360 8.700 406,644 +0.00(+0.00%)
Jul 13, 2020 9.000 9.440 8.670 8.700 728,803 -0.22(-2.47%)
Jul 10, 2020 8.610 8.930 8.360 8.920 446,900 +0.23(+2.65%)
Jul 09, 2020 8.370 8.710 7.960 8.690 479,586 +0.42(+5.08%)
Jul 08, 2020 8.050 8.440 8.050 8.270 474,792 +0.23(+2.86%)
Jul 07, 2020 7.630 8.220 7.560 8.040 437,832 +0.24(+3.08%)
Jul 06, 2020 8.300 8.300 7.670 7.800 565,997 -0.58(-6.92%)
Jul 02, 2020 8.320 8.900 8.220 8.380 1,048,000 +0.23(+2.82%)
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