Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.120 USD -0.280 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.240 6.440 5.960 6.130 88,200 -0.14(-2.23%)
Feb 25, 2021 6.620 6.680 6.200 6.270 46,822 -0.21(-3.24%)
Feb 24, 2021 6.430 6.610 6.360 6.480 74,671 +0.10(+1.57%)
Feb 23, 2021 6.590 6.610 6.120 6.380 212,469 -0.31(-4.63%)
Feb 22, 2021 6.970 7.225 6.620 6.690 156,506 -0.28(-4.02%)
Feb 19, 2021 7.350 7.530 6.840 6.970 161,700 -0.35(-4.78%)
Feb 18, 2021 7.370 7.500 7.190 7.320 98,228 -0.21(-2.79%)
Feb 17, 2021 7.820 7.820 7.300 7.530 127,907 -0.30(-3.83%)
Feb 16, 2021 8.070 8.070 7.670 7.830 168,089 -0.03(-0.38%)
Feb 12, 2021 7.700 8.040 7.610 7.860 124,300 +0.26(+3.42%)
Feb 11, 2021 8.110 8.150 7.600 7.600 155,847 -0.40(-5.00%)
Feb 10, 2021 7.710 8.090 7.400 8.000 277,463 +0.22(+2.83%)
Feb 09, 2021 7.810 7.930 7.680 7.780 156,614 -0.02(-0.26%)
Feb 08, 2021 7.630 7.880 7.450 7.800 206,206 +0.17(+2.23%)
Feb 05, 2021 7.290 7.708 7.210 7.630 228,400 +0.32(+4.38%)
Feb 04, 2021 7.400 7.500 7.120 7.310 104,446 -0.06(-0.81%)
Feb 03, 2021 7.070 7.470 6.897 7.370 229,035 +0.43(+6.20%)
Feb 02, 2021 6.890 7.150 6.755 6.940 189,134 +0.19(+2.81%)
Feb 01, 2021 6.790 6.970 6.650 6.750 87,766 -0.05(-0.74%)
Jan 29, 2021 6.720 7.090 6.660 6.800 163,400 +0.08(+1.19%)
Jan 28, 2021 7.080 7.100 6.350 6.720 358,524 -0.40(-5.62%)
Jan 27, 2021 7.180 7.650 7.010 7.120 415,274 -0.16(-2.20%)
Jan 26, 2021 7.660 7.690 7.010 7.280 401,106 -0.22(-2.93%)
Jan 25, 2021 7.290 7.700 6.800 7.500 793,682 +0.52(+7.45%)
Jan 22, 2021 6.220 7.080 6.220 6.980 767,800 +0.78(+12.58%)
Jan 21, 2021 6.050 6.490 6.050 6.200 371,557 +0.04(+0.65%)
Jan 20, 2021 6.100 6.240 5.950 6.160 164,709 +0.07(+1.15%)
Jan 19, 2021 5.720 6.190 5.720 6.090 362,095 +0.39(+6.84%)
Jan 15, 2021 6.100 6.110 5.570 5.700 420,800 -0.36(-5.94%)
Jan 14, 2021 6.190 6.270 5.760 6.060 441,136 -0.21(-3.35%)
Jan 13, 2021 6.540 6.550 5.860 6.270 1,054,762 -0.27(-4.13%)
Jan 12, 2021 6.540 7.790 6.140 6.540 12,910,298 +1.40(+27.24%)
Jan 11, 2021 5.280 5.320 5.010 5.140 107,912 -0.19(-3.56%)
Jan 08, 2021 5.470 5.480 5.240 5.330 107,600 -0.14(-2.56%)
Jan 07, 2021 5.300 5.470 5.220 5.470 114,915 +0.33(+6.42%)
Jan 06, 2021 5.070 5.480 5.030 5.140 169,267 +0.05(+0.98%)
Jan 05, 2021 5.040 5.230 5.010 5.090 102,565 +0.03(+0.59%)
Jan 04, 2021 5.000 5.090 4.950 5.060 166,318 +0.08(+1.61%)
Dec 31, 2020 4.980 4.980 4.980 174,319 +0.10(+2.05%)
Dec 30, 2020 4.890 5.000 4.710 4.880 174,319 -0.06(-1.21%)
Dec 29, 2020 4.700 5.020 4.700 4.940 197,068 +0.23(+4.88%)
Dec 28, 2020 5.000 5.090 4.600 4.710 249,810 -0.26(-5.23%)
Dec 24, 2020 5.190 5.240 4.950 4.970 104,700 -0.18(-3.50%)
Dec 23, 2020 4.960 5.190 4.960 5.150 153,585 +0.23(+4.67%)
Dec 22, 2020 5.190 5.230 4.820 4.920 160,308 -0.21(-4.09%)
Dec 21, 2020 5.300 5.450 5.120 5.130 110,078 -0.25(-4.65%)
Dec 18, 2020 5.630 5.630 5.380 5.380 103,600 -0.21(-3.76%)
Dec 17, 2020 5.510 5.660 5.510 5.590 116,069 +0.05(+0.90%)
Dec 16, 2020 5.760 5.840 5.460 5.540 110,230 -0.19(-3.32%)
Dec 15, 2020 5.790 5.840 5.630 5.730 162,775 +0.02(+0.35%)
Dec 14, 2020 6.240 6.360 5.700 5.710 120,638 -0.44(-7.15%)
Dec 11, 2020 6.300 6.360 6.035 6.150 55,000 -0.21(-3.30%)
Dec 10, 2020 6.300 6.500 6.300 6.360 61,314 -0.01(-0.16%)
Dec 09, 2020 6.760 6.822 6.350 6.370 93,685 -0.39(-5.77%)
Dec 08, 2020 7.190 7.200 6.683 6.760 118,169 -0.49(-6.76%)
Dec 07, 2020 6.860 7.300 6.790 7.250 114,338 +0.46(+6.77%)
Dec 04, 2020 6.620 6.950 6.620 6.790 103,100 +0.11(+1.65%)
Dec 03, 2020 6.780 6.900 6.590 6.680 47,957 -0.11(-1.62%)
Dec 02, 2020 6.500 6.860 6.500 6.790 46,752 +0.24(+3.66%)
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