Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.070 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.683 2.683 2.680 61 -0.00(-0.13%)
Feb 27, 2019 2.790 2.827 2.550 2.683 10,636 -0.05(-1.71%)
Feb 26, 2019 2.670 2.835 2.670 2.730 12,575 +0.02(+0.61%)
Feb 25, 2019 2.650 2.730 2.560 2.713 5,904 +0.16(+6.41%)
Feb 22, 2019 2.500 2.700 2.340 2.550 16,600 +0.00(+0.00%)
Feb 21, 2019 2.450 2.550 2.440 2.550 5,271 +0.15(+6.25%)
Feb 20, 2019 2.420 2.420 2.400 2.400 1,770 -0.10(-4.00%)
Feb 19, 2019 2.500 2.500 2.485 2.500 2,447 -0.03(-1.19%)
Feb 15, 2019 2.560 2.840 2.520 2.530 6,600 -0.04(-1.56%)
Feb 14, 2019 2.288 2.646 2.257 2.570 13,961 +0.16(+6.64%)
Feb 13, 2019 2.410 2.410 2.410 2.410 628 +0.00(+0.00%)
Feb 12, 2019 2.380 2.500 2.380 2.410 2,310 +0.03(+1.26%)
Feb 11, 2019 2.620 2.680 2.380 2.380 10,837 -0.24(-9.16%)
Feb 08, 2019 2.390 2.810 2.350 2.620 13,500 +0.25(+10.55%)
Feb 07, 2019 2.322 2.400 2.322 2.370 1,763 -0.08(-3.27%)
Feb 06, 2019 2.390 2.540 2.390 2.450 2,804 +0.11(+4.70%)
Feb 05, 2019 2.352 2.352 2.340 2.340 903 +0.04(+1.63%)
Feb 04, 2019 2.480 2.540 2.300 2.303 4,477 -0.23(-8.99%)
Feb 01, 2019 2.528 2.528 2.530 32 +0.00(+0.08%)
Jan 31, 2019 2.409 2.528 2.400 2.528 1,957 +0.07(+2.67%)
Jan 30, 2019 2.500 2.500 2.457 2.462 1,602 -0.10(-3.75%)
Jan 29, 2019 2.581 2.581 2.500 2.558 2,147 -0.11(-4.11%)
Jan 28, 2019 2.660 2.669 2.559 2.668 1,174 +0.13(+5.04%)
Jan 25, 2019 2.500 2.540 2.400 2.540 9,600 +0.03(+1.20%)
Jan 24, 2019 2.507 2.603 2.500 2.510 1,588 -0.03(-1.18%)
Jan 23, 2019 2.500 2.751 2.440 2.540 8,232 +0.05(+2.01%)
Jan 22, 2019 2.470 2.500 2.230 2.490 14,260 +0.09(+3.75%)
Jan 18, 2019 2.500 2.500 2.330 2.400 13,400 -0.05(-2.04%)
Jan 17, 2019 2.194 2.500 2.194 2.450 17,100 +0.28(+12.90%)
Jan 16, 2019 2.070 2.230 2.060 2.170 17,904 +0.10(+4.58%)
Jan 15, 2019 2.100 2.266 1.971 2.075 8,337 -0.03(-1.20%)
Jan 14, 2019 2.050 2.150 2.040 2.100 1,732 +0.06(+2.94%)
Jan 11, 2019 2.200 2.200 1.935 2.040 15,400 -0.19(-8.52%)
Jan 10, 2019 1.990 2.230 1.924 2.230 5,770 +0.26(+13.20%)
Jan 09, 2019 1.950 2.250 1.950 1.970 25,161 +0.00(+0.00%)
Jan 08, 2019 1.900 1.970 1.900 1.970 2,815 +0.03(+1.55%)
Jan 07, 2019 1.968 1.968 1.864 1.940 9,988 -0.02(-1.02%)
Jan 04, 2019 1.920 1.980 1.910 1.960 4,300 +0.04(+2.29%)
Jan 03, 2019 1.910 1.950 1.900 1.916 5,173 -0.02(-1.23%)
Jan 02, 2019 1.700 2.090 1.700 1.940 7,387 +0.24(+14.12%)
Dec 31, 2018 1.790 1.840 1.700 1.700 27,500 -0.09(-5.03%)
Dec 28, 2018 1.840 1.910 1.600 1.790 44,200 -0.04(-2.19%)
Dec 27, 2018 1.980 2.117 1.830 1.830 22,349 -0.16(-8.04%)
Dec 26, 2018 2.060 2.299 1.990 1.990 30,961 -0.07(-3.40%)
Dec 24, 2018 2.050 2.060 2.010 2.060 22,000 +0.04(+1.98%)
Dec 21, 2018 2.290 2.310 1.820 2.020 68,800 -0.23(-10.22%)
Dec 20, 2018 2.390 2.450 2.250 2.250 13,934 -0.14(-5.86%)
Dec 19, 2018 2.600 2.610 2.390 2.390 10,296 -0.04(-1.65%)
Dec 18, 2018 2.555 2.555 2.410 2.430 8,188 -0.04(-1.62%)
Dec 17, 2018 2.440 2.579 2.440 2.470 8,998 -0.13(-5.00%)
Dec 14, 2018 2.570 2.650 2.570 2.600 800 -0.01(-0.38%)
Dec 13, 2018 2.520 2.620 2.520 2.610 3,358 +0.18(+7.41%)
Dec 12, 2018 2.540 2.680 2.390 2.430 19,542 -0.09(-3.53%)
Dec 11, 2018 2.620 2.620 2.510 2.519 12,598 +0.03(+1.16%)
Dec 10, 2018 2.767 2.767 2.490 2.490 6,506 -0.12(-4.60%)
Dec 07, 2018 2.670 2.700 2.550 2.610 45,500 -0.09(-3.33%)
Dec 06, 2018 2.810 2.810 2.650 2.700 3,532 -0.12(-4.26%)
Dec 04, 2018 2.870 2.870 2.760 2.820 4,500 +0.00(+0.00%)
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