Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.980 USD -0.150 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.500 7.780 7.300 7.510 414,907 -0.09(-1.18%)
Apr 29, 2020 7.770 7.850 7.520 7.600 505,865 -0.21(-2.69%)
Apr 28, 2020 7.760 8.040 7.400 7.810 594,109 -0.04(-0.51%)
Apr 27, 2020 8.120 8.590 7.620 7.850 748,321 -0.24(-2.97%)
Apr 24, 2020 7.890 8.225 7.640 8.090 676,900 +0.26(+3.32%)
Apr 23, 2020 7.800 8.100 7.420 7.830 768,917 +0.00(+0.00%)
Apr 22, 2020 7.850 7.910 7.560 7.830 561,724 -0.22(-2.73%)
Apr 21, 2020 7.890 8.270 7.790 8.050 476,283 -0.04(-0.49%)
Apr 20, 2020 8.150 8.204 7.350 8.090 982,682 -0.10(-1.22%)
Apr 17, 2020 8.830 8.960 8.010 8.190 1,282,600 -0.70(-7.87%)
Apr 16, 2020 8.500 11.47 8.130 8.890 4,881,150 +0.71(+8.68%)
Apr 15, 2020 8.000 9.000 7.510 8.180 1,344,717 -0.24(-2.85%)
Apr 14, 2020 9.400 9.450 8.080 8.420 1,380,606 -0.53(-5.92%)
Apr 13, 2020 7.720 9.390 7.700 8.950 2,862,925 +1.49(+19.97%)
Apr 09, 2020 7.220 7.480 6.960 7.460 672,100 +0.33(+4.63%)
Apr 08, 2020 7.230 7.440 6.850 7.130 669,957 -0.16(-2.19%)
Apr 07, 2020 7.180 7.350 6.880 7.290 763,130 +0.35(+5.04%)
Apr 06, 2020 6.910 7.480 6.650 6.940 1,058,872 +0.34(+5.15%)
Apr 03, 2020 7.000 7.230 6.300 6.600 1,067,000 -0.47(-6.65%)
Apr 02, 2020 8.810 9.150 7.050 7.070 5,402,082 +0.07(+1.00%)
Apr 01, 2020 7.150 7.220 6.740 7.000 513,576 -0.15(-2.10%)
Mar 31, 2020 7.200 7.300 6.750 7.150 726,386 -0.05(-0.69%)
Mar 30, 2020 7.600 8.000 6.900 7.200 1,377,871 +0.24(+3.45%)
Mar 27, 2020 6.500 7.450 6.400 6.960 1,298,800 +0.38(+5.78%)
Mar 26, 2020 7.180 7.240 6.030 6.580 1,444,919 -0.37(-5.32%)
Mar 25, 2020 7.820 8.300 6.860 6.950 1,386,847 -0.32(-4.40%)
Mar 24, 2020 8.590 8.600 6.530 7.270 1,873,533 -1.53(-17.39%)
Mar 23, 2020 6.260 10.20 6.010 8.800 6,496,255 +1.65(+23.08%)
Mar 20, 2020 10.61 11.00 7.000 7.150 6,804,900 -8.85(-55.31%)
Mar 19, 2020 19.80 23.39 13.60 16.00 19,835,633 +5.70(+55.34%)
Mar 18, 2020 6.280 10.90 5.510 10.30 33,715,764 +7.93(+334.60%)
Mar 17, 2020 2.060 2.630 2.050 2.370 12,483 -0.05(-2.07%)
Mar 16, 2020 2.600 2.613 2.254 2.420 7,265 -0.13(-5.10%)
Mar 13, 2020 2.780 2.780 2.530 2.550 39,700 +0.01(+0.39%)
Mar 12, 2020 2.940 2.969 2.530 2.540 62,429 -0.34(-11.81%)
Mar 11, 2020 2.810 3.073 2.770 2.880 28,043 +0.05(+1.77%)
Mar 10, 2020 2.890 3.090 2.730 2.830 41,677 -0.22(-7.21%)
Mar 09, 2020 3.110 3.130 3.030 3.050 37,418 -0.19(-5.86%)
Mar 06, 2020 3.320 3.500 3.184 3.240 106,400 -0.07(-2.11%)
Mar 05, 2020 3.060 3.360 3.060 3.310 30,611 +0.25(+8.17%)
Mar 04, 2020 2.910 3.090 2.900 3.060 28,774 +0.14(+4.77%)
Mar 03, 2020 2.896 2.970 2.880 2.921 7,910 -0.10(-3.29%)
Mar 02, 2020 2.966 3.100 2.924 3.020 94,163 +0.22(+7.69%)
Feb 28, 2020 2.928 3.054 2.804 2.804 441,100 +0.02(+0.88%)
Feb 27, 2020 2.750 2.949 2.710 2.780 57,610 +0.05(+1.83%)
Feb 26, 2020 2.780 2.790 2.720 2.730 10,908 -0.02(-0.63%)
Feb 25, 2020 2.710 2.786 2.710 2.747 6,886 +0.01(+0.27%)
Feb 24, 2020 2.710 2.760 2.710 2.740 13,604 -0.02(-0.72%)
Feb 21, 2020 2.753 2.760 2.714 2.760 11,300 +0.06(+2.22%)
Feb 20, 2020 2.799 2.799 2.700 2.700 12,338 -0.12(-4.26%)
Feb 19, 2020 2.800 2.877 2.750 2.820 28,740 +0.01(+0.36%)
Feb 18, 2020 2.828 2.828 2.785 2.810 7,372 -0.01(-0.36%)
Feb 14, 2020 2.850 2.860 2.800 2.820 18,600 +0.05(+1.81%)
Feb 13, 2020 3.080 3.080 2.690 2.770 157,773 -0.31(-10.21%)
Feb 12, 2020 3.070 3.086 3.066 3.085 4,953 +0.02(+0.82%)
Feb 11, 2020 3.050 3.130 3.050 3.060 7,416 -0.01(-0.33%)
Feb 10, 2020 3.080 3.130 3.070 3.070 15,548 -0.00(-0.01%)
Feb 07, 2020 3.050 3.100 3.050 3.070 3,900 +0.00(+0.01%)
Feb 06, 2020 3.051 3.110 3.046 3.070 8,356 -0.03(-0.97%)
Feb 05, 2020 3.060 3.140 3.060 3.100 19,614 +0.04(+1.47%)
Feb 04, 2020 3.100 3.100 3.050 3.055 4,594 +0.01(+0.16%)
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