Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

3.670 USD -0.240 (-6.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.350 2.400 2.310 2.310 8,376 -0.02(-0.86%)
Apr 29, 2019 2.435 2.440 2.330 2.330 6,329 -0.09(-3.72%)
Apr 26, 2019 2.470 2.470 2.335 2.420 10,300 -0.08(-3.32%)
Apr 25, 2019 2.480 2.634 2.470 2.503 26,780 +0.08(+3.43%)
Apr 24, 2019 2.410 2.490 2.380 2.420 17,348 +0.02(+0.84%)
Apr 23, 2019 2.397 2.426 2.397 2.400 11,207 +0.02(+0.84%)
Apr 22, 2019 2.400 2.460 2.340 2.380 16,606 -0.06(-2.46%)
Apr 18, 2019 2.420 2.490 2.365 2.440 26,300 +0.04(+1.67%)
Apr 17, 2019 2.500 2.510 2.400 2.400 15,166 -0.06(-2.44%)
Apr 16, 2019 2.470 2.480 2.460 2.460 18,687 -0.11(-4.28%)
Apr 15, 2019 2.670 2.680 2.550 2.570 19,500 -0.08(-3.02%)
Apr 12, 2019 2.680 2.689 2.560 2.650 133,300 +0.02(+0.87%)
Apr 11, 2019 2.695 2.708 2.550 2.627 7,704 +0.08(+3.03%)
Apr 10, 2019 2.610 2.625 2.550 2.550 39,802 -0.09(-3.41%)
Apr 09, 2019 2.750 2.805 2.580 2.640 147,174 -0.06(-2.22%)
Apr 08, 2019 2.750 3.430 2.680 2.700 963,377 +0.19(+7.57%)
Apr 05, 2019 2.515 2.523 2.420 2.510 3,100 +0.04(+1.81%)
Apr 04, 2019 2.480 2.488 2.447 2.465 1,950 -0.02(-0.99%)
Apr 03, 2019 2.636 2.636 2.490 2.490 8,242 -0.02(-0.80%)
Apr 02, 2019 2.500 2.518 2.500 2.510 3,742 -0.01(-0.40%)
Apr 01, 2019 2.710 2.710 2.500 2.520 6,295 +0.03(+1.20%)
Mar 29, 2019 2.490 2.507 2.480 2.490 3,900 -0.03(-1.19%)
Mar 28, 2019 2.460 2.620 2.460 2.520 4,961 +0.01(+0.40%)
Mar 27, 2019 2.540 2.555 2.510 2.510 2,180 -0.14(-5.10%)
Mar 26, 2019 2.530 2.645 2.470 2.645 1,677 +0.18(+7.52%)
Mar 25, 2019 2.500 2.600 2.460 2.460 3,118 -0.06(-2.27%)
Mar 22, 2019 2.650 2.650 2.500 2.517 4,900 -0.13(-5.01%)
Mar 21, 2019 2.470 2.710 2.450 2.650 12,112 +0.13(+5.05%)
Mar 20, 2019 2.570 2.590 2.523 2.523 865 +0.04(+1.72%)
Mar 19, 2019 2.380 2.740 2.380 2.480 6,099 +0.01(+0.40%)
Mar 18, 2019 2.470 2.470 2.470 2.470 684 -0.04(-1.59%)
Mar 15, 2019 2.420 2.530 2.350 2.510 10,600 +0.12(+5.02%)
Mar 14, 2019 2.660 2.660 2.390 2.390 10,716 -0.18(-7.00%)
Mar 13, 2019 2.700 2.700 2.500 2.570 3,518 -0.03(-1.15%)
Mar 12, 2019 2.523 2.660 2.523 2.600 12,925 +0.02(+0.78%)
Mar 11, 2019 2.588 2.645 2.500 2.580 2,781 -0.03(-1.15%)
Mar 08, 2019 2.590 2.610 2.422 2.610 1,700 +0.14(+5.67%)
Mar 07, 2019 2.740 2.740 2.460 2.470 9,216 -0.25(-9.19%)
Mar 06, 2019 2.660 2.750 2.560 2.720 5,009 +0.06(+2.26%)
Mar 05, 2019 2.840 2.900 2.660 2.660 9,268 -0.19(-6.67%)
Mar 04, 2019 2.840 2.940 2.840 2.850 3,036 +0.13(+4.90%)
Mar 01, 2019 2.685 2.717 2.685 2.717 3,400 +0.04(+1.38%)
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%)
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