Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.830 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.901 3.990 3.880 3.890 45,844 +0.01(+0.26%)
Jun 28, 2018 3.876 3.940 3.876 3.880 4,385 -0.02(-0.51%)
Jun 27, 2018 3.880 3.900 3.760 3.900 3,421 +0.08(+2.09%)
Jun 26, 2018 3.780 3.900 3.668 3.820 16,612 -0.12(-3.05%)
Jun 25, 2018 3.880 3.940 3.761 3.940 4,065 +0.08(+2.07%)
Jun 22, 2018 3.720 3.860 3.650 3.860 25,107 +0.08(+2.15%)
Jun 21, 2018 3.780 3.780 3.700 3.779 9,776 +0.00(+0.07%)
Jun 20, 2018 3.747 3.776 3.747 3.776 2,522 +0.08(+2.06%)
Jun 19, 2018 3.750 3.790 3.619 3.700 12,434 -0.02(-0.54%)
Jun 18, 2018 3.660 3.730 3.622 3.720 7,252 +0.09(+2.48%)
Jun 15, 2018 3.695 3.695 3.630 3.630 766 +0.01(+0.17%)
Jun 14, 2018 3.580 3.631 3.580 3.624 3,694 -0.08(-2.06%)
Jun 13, 2018 3.660 3.817 3.641 3.700 21,541 -0.03(-0.80%)
Jun 12, 2018 3.810 3.810 3.730 3.730 8,615 -0.10(-2.61%)
Jun 11, 2018 3.640 3.872 3.618 3.830 12,110 +0.23(+6.39%)
Jun 08, 2018 3.840 3.904 3.600 3.600 24,559 -0.13(-3.49%)
Jun 07, 2018 3.840 3.979 3.698 3.730 6,353 -0.09(-2.36%)
Jun 06, 2018 3.990 4.030 3.820 3.820 9,093 -0.13(-3.29%)
Jun 05, 2018 3.970 4.230 3.370 3.950 33,029 +0.00(+0.00%)
Jun 04, 2018 4.250 4.250 3.930 3.950 16,303 -0.26(-6.18%)
Jun 01, 2018 4.040 4.297 3.918 4.210 17,690 +0.14(+3.44%)
May 31, 2018 3.900 4.120 3.870 4.070 30,756 +0.20(+5.17%)
May 30, 2018 3.900 3.900 3.740 3.870 31,512 +0.05(+1.31%)
May 29, 2018 3.820 3.890 3.820 3.820 14,341 -0.02(-0.52%)
May 25, 2018 3.840 3.840 3.840 0 +0.10(+2.67%)
May 24, 2018 3.800 3.829 3.730 3.740 129,488 +0.05(+1.36%)
May 23, 2018 3.790 3.850 3.690 3.690 60,024 -0.01(-0.27%)
May 22, 2018 3.660 3.870 3.660 3.700 2,102 +0.03(+0.82%)
May 21, 2018 3.809 3.866 3.670 3.670 16,753 -0.02(-0.54%)
May 18, 2018 3.630 3.690 3.630 3.690 4,170 +0.02(+0.54%)
May 17, 2018 3.580 3.686 3.550 3.670 5,000 +0.08(+2.23%)
May 16, 2018 3.530 3.740 3.530 3.590 12,834 +0.14(+4.06%)
May 15, 2018 3.540 3.590 3.450 3.450 17,652 -0.09(-2.54%)
May 14, 2018 3.530 3.569 3.530 3.540 12,125 -0.06(-1.67%)
May 11, 2018 3.600 3.630 3.560 3.600 3,792 -0.03(-0.83%)
May 10, 2018 3.600 3.630 3.543 3.630 6,862 +0.00(+0.00%)
May 09, 2018 3.530 3.641 3.506 3.630 18,306 +0.10(+2.83%)
May 08, 2018 3.390 3.530 3.340 3.530 24,703 +0.12(+3.52%)
May 07, 2018 3.650 3.760 3.330 3.410 33,652 -0.29(-7.84%)
May 04, 2018 3.460 3.889 3.460 3.700 30,260 +0.24(+6.94%)
May 03, 2018 3.460 3.522 3.460 3.460 24,334 -0.01(-0.29%)
May 02, 2018 3.570 3.610 3.460 3.470 46,269 -0.09(-2.53%)
May 01, 2018 3.580 3.596 3.550 3.560 2,944 +0.00(+0.00%)
Apr 30, 2018 3.550 3.620 3.550 3.560 16,279 -0.13(-3.52%)
Apr 27, 2018 3.600 3.700 3.550 3.690 29,836 +0.11(+3.07%)
Apr 26, 2018 3.570 3.618 3.570 3.580 13,779 +0.01(+0.28%)
Apr 25, 2018 3.550 3.699 3.510 3.570 11,946 +0.02(+0.56%)
Apr 24, 2018 3.810 3.810 3.511 3.550 24,806 -0.27(-7.07%)
Apr 23, 2018 3.950 3.950 3.810 3.820 18,891 -0.17(-4.26%)
Apr 20, 2018 4.050 4.330 3.962 3.990 116,291 -0.06(-1.48%)
Apr 19, 2018 4.110 4.110 4.000 4.050 57,318 +0.05(+1.25%)
Apr 18, 2018 4.070 4.160 4.000 4.000 41,236 -0.07(-1.72%)
Apr 17, 2018 3.930 4.140 3.830 4.070 148,911 +0.10(+2.52%)
Apr 16, 2018 3.890 4.040 3.890 3.970 10,450 -0.03(-0.75%)
Apr 13, 2018 3.970 4.000 3.955 4.000 7,987 +0.06(+1.52%)
Apr 12, 2018 4.000 4.055 3.911 3.940 21,862 -0.06(-1.50%)
Apr 11, 2018 4.070 4.090 4.000 4.000 7,533 -0.15(-3.61%)
Apr 10, 2018 4.150 4.158 4.150 4.150 474 +0.00(+0.00%)
Apr 09, 2018 4.190 4.190 4.000 4.150 8,594 +0.00(+0.00%)
Apr 06, 2018 4.110 4.150 4.096 4.150 2,981 -0.01(-0.24%)
Apr 05, 2018 4.080 4.160 4.080 4.160 7,026 +0.11(+2.72%)
Apr 04, 2018 4.000 4.130 4.000 4.050 11,767 +0.03(+0.75%)
Apr 03, 2018 4.070 4.140 4.020 4.020 2,619 -0.02(-0.50%)
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