Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.070 USD -0.560 (-12.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.200 3.250 3.102 3.250 27,112 +0.17(+5.52%)
Sep 27, 2019 3.090 3.180 3.080 3.080 2,500 -0.08(-2.57%)
Sep 26, 2019 3.125 3.200 3.070 3.161 2,610 +0.09(+2.97%)
Sep 25, 2019 3.140 3.290 3.070 3.070 21,606 -0.01(-0.32%)
Sep 24, 2019 3.170 3.177 3.040 3.080 25,933 -0.10(-3.18%)
Sep 23, 2019 3.050 3.199 3.030 3.181 11,847 +0.03(+0.99%)
Sep 20, 2019 3.130 3.230 3.000 3.150 24,400 +0.02(+0.64%)
Sep 19, 2019 3.200 3.374 2.950 3.130 125,956 -0.06(-1.88%)
Sep 18, 2019 3.170 3.260 3.100 3.190 25,010 +0.02(+0.63%)
Sep 17, 2019 3.189 3.390 3.110 3.170 18,580 -0.05(-1.55%)
Sep 16, 2019 3.060 3.250 3.060 3.220 12,711 +0.12(+3.87%)
Sep 13, 2019 3.026 3.100 3.026 3.100 18,200 +0.05(+1.64%)
Sep 12, 2019 2.900 3.050 2.900 3.050 24,520 +0.17(+6.09%)
Sep 11, 2019 2.960 3.145 2.870 2.875 34,178 -0.12(-3.85%)
Sep 10, 2019 2.860 3.000 2.820 2.990 21,943 +0.08(+2.75%)
Sep 09, 2019 2.970 3.070 2.760 2.910 59,360 -0.16(-5.21%)
Sep 06, 2019 3.020 3.085 2.925 3.070 13,900 -0.02(-0.65%)
Sep 05, 2019 3.100 3.100 2.980 3.090 3,611 +0.00(+0.00%)
Sep 04, 2019 3.006 3.090 3.006 3.090 9,233 +0.08(+2.66%)
Sep 03, 2019 2.843 3.010 2.843 3.010 2,238 +0.19(+6.74%)
Aug 30, 2019 2.950 3.180 2.760 2.820 57,800 +0.06(+2.17%)
Aug 29, 2019 2.870 2.890 2.750 2.760 15,311 -0.14(-4.83%)
Aug 28, 2019 2.620 2.910 2.460 2.900 32,559 +0.28(+10.69%)
Aug 27, 2019 2.890 3.060 2.560 2.620 46,896 -0.19(-6.93%)
Aug 26, 2019 2.881 2.890 2.815 2.815 10,235 -0.04(-1.23%)
Aug 23, 2019 2.920 3.010 2.710 2.850 48,400 -0.07(-2.40%)
Aug 22, 2019 2.940 2.940 2.861 2.920 1,421 +0.02(+0.69%)
Aug 21, 2019 3.030 3.030 2.830 2.900 40,639 -0.01(-0.34%)
Aug 20, 2019 3.060 3.205 2.775 2.910 37,591 -0.21(-6.73%)
Aug 19, 2019 3.216 3.216 3.020 3.120 24,765 -0.08(-2.50%)
Aug 16, 2019 3.110 3.210 3.110 3.200 8,100 +0.05(+1.59%)
Aug 15, 2019 3.041 3.440 3.018 3.150 68,188 +0.15(+5.00%)
Aug 14, 2019 3.400 3.400 2.870 3.000 50,140 -0.43(-12.54%)
Aug 13, 2019 3.460 3.500 3.361 3.430 8,004 +0.02(+0.45%)
Aug 12, 2019 3.432 3.540 3.370 3.415 26,230 -0.05(-1.31%)
Aug 09, 2019 3.440 3.500 3.420 3.460 14,400 +0.08(+2.36%)
Aug 08, 2019 3.420 3.580 3.380 3.380 67,092 +0.07(+2.12%)
Aug 07, 2019 3.320 3.630 3.310 3.310 61,707 -0.01(-0.30%)
Aug 06, 2019 3.230 3.390 3.230 3.320 13,996 +0.12(+3.75%)
Aug 05, 2019 3.305 3.433 3.200 3.200 18,541 -0.27(-7.78%)
Aug 02, 2019 3.600 3.618 3.400 3.470 14,000 -0.03(-0.86%)
Aug 01, 2019 3.550 3.580 3.300 3.500 56,409 -0.03(-0.85%)
Jul 31, 2019 3.540 3.690 3.530 3.530 60,834 +0.05(+1.44%)
Jul 30, 2019 3.010 3.570 3.010 3.480 157,261 +0.39(+12.62%)
Jul 29, 2019 3.010 3.100 2.960 3.090 12,031 +0.10(+3.35%)
Jul 26, 2019 3.030 3.070 2.990 2.990 33,200 -0.07(-2.29%)
Jul 25, 2019 3.020 3.060 3.020 3.060 8,485 +0.04(+1.32%)
Jul 24, 2019 2.970 3.020 2.820 3.020 33,702 +0.03(+1.00%)
Jul 23, 2019 2.910 3.045 2.880 2.990 21,296 +0.14(+4.74%)
Jul 22, 2019 2.940 2.982 2.848 2.855 39,828 -0.13(-4.20%)
Jul 19, 2019 2.920 3.000 2.910 2.980 30,100 +0.10(+3.47%)
Jul 18, 2019 2.960 2.970 2.880 2.880 10,804 -0.02(-0.69%)
Jul 17, 2019 2.860 3.040 2.860 2.900 96,130 +0.08(+2.84%)
Jul 16, 2019 2.830 2.930 2.820 2.820 21,357 +0.02(+0.71%)
Jul 15, 2019 2.960 2.980 2.650 2.800 75,862 -0.06(-2.10%)
Jul 12, 2019 3.040 3.100 2.820 2.860 65,300 -0.15(-4.98%)
Jul 11, 2019 2.700 3.200 2.700 3.010 212,535 +0.37(+14.02%)
Jul 10, 2019 2.611 2.680 2.600 2.640 26,622 +0.05(+1.93%)
Jul 09, 2019 2.687 2.711 2.540 2.590 16,156 -0.13(-4.78%)
Jul 08, 2019 2.717 2.740 2.692 2.720 15,289 +0.03(+1.10%)
Jul 05, 2019 2.675 2.715 2.670 2.691 29,700 +0.02(+0.58%)
Jul 03, 2019 2.680 2.731 2.675 2.675 1,500 +0.05(+2.10%)
Jul 02, 2019 2.630 2.650 2.582 2.620 10,919 -0.02(-0.88%)
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