Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.830 USD -0.160 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.570 2.600 2.520 2.600 4,154 +0.10(+4.00%)
Oct 28, 2016 2.670 2.733 2.500 2.500 4,105 -0.12(-4.58%)
Oct 27, 2016 2.740 2.850 2.607 2.620 10,660 -0.12(-4.38%)
Oct 26, 2016 2.700 2.740 2.530 2.740 18,689 -0.05(-1.79%)
Oct 25, 2016 2.700 2.800 2.695 2.790 10,200 +0.05(+1.82%)
Oct 24, 2016 2.750 2.870 2.650 2.740 16,146 +0.04(+1.48%)
Oct 21, 2016 2.620 2.700 2.610 2.700 5,180 +0.07(+2.66%)
Oct 20, 2016 2.730 2.800 2.600 2.630 52,286 -0.16(-5.73%)
Oct 19, 2016 2.732 2.790 2.600 2.790 25,257 +0.17(+6.49%)
Oct 18, 2016 2.600 2.620 2.600 2.620 1,317 -0.00(-0.17%)
Oct 17, 2016 2.790 2.790 2.600 2.624 2,555 -0.08(-2.80%)
Oct 14, 2016 2.670 2.790 2.600 2.700 20,945 +0.09(+3.44%)
Oct 13, 2016 2.690 2.690 2.610 2.610 1,718 -0.08(-2.97%)
Oct 12, 2016 2.600 2.690 2.600 2.690 3,545 +0.08(+3.07%)
Oct 11, 2016 2.780 2.780 2.610 2.610 1,346 -0.05(-1.88%)
Oct 10, 2016 2.840 2.840 2.660 2.660 7,464 +0.03(+1.14%)
Oct 07, 2016 2.490 2.850 2.490 2.630 25,417 +0.00(+0.00%)
Oct 06, 2016 2.580 2.705 2.580 2.630 6,004 -0.05(-1.87%)
Oct 05, 2016 2.790 2.790 2.480 2.680 18,775 -0.05(-1.83%)
Oct 04, 2016 2.650 2.787 2.650 2.730 6,134 -0.15(-5.21%)
Oct 03, 2016 2.540 3.000 2.490 2.880 52,238 +0.27(+10.34%)
Sep 30, 2016 2.668 2.760 2.540 2.610 35,346 -0.07(-2.61%)
Sep 29, 2016 2.800 2.800 2.520 2.680 15,860 -0.11(-3.94%)
Sep 28, 2016 2.800 2.820 2.693 2.790 3,910 -0.06(-2.11%)
Sep 27, 2016 2.910 2.910 2.850 2.850 1,209 +0.02(+0.71%)
Sep 26, 2016 2.760 2.970 2.760 2.830 4,414 +0.07(+2.54%)
Sep 23, 2016 2.750 2.910 2.750 2.760 10,702 -0.01(-0.36%)
Sep 22, 2016 2.750 2.770 2.750 2.770 989 +0.02(+0.73%)
Sep 21, 2016 2.664 2.750 2.664 2.750 16,439 +0.00(+0.00%)
Sep 20, 2016 2.740 2.750 2.700 2.750 4,691 +0.01(+0.36%)
Sep 19, 2016 2.740 2.750 2.620 2.740 5,674 +0.18(+7.03%)
Sep 16, 2016 2.740 2.750 2.560 2.560 3,838 -0.08(-2.96%)
Sep 15, 2016 2.750 2.750 2.638 2.638 768 +0.01(+0.30%)
Sep 14, 2016 2.610 2.750 2.610 2.630 6,036 -0.12(-4.36%)
Sep 13, 2016 2.600 2.750 2.600 2.750 1,143 +0.04(+1.47%)
Sep 12, 2016 2.652 2.790 2.652 2.710 4,686 +0.11(+4.23%)
Sep 09, 2016 2.700 2.700 2.600 2.600 2,006 +0.00(+0.00%)
Sep 08, 2016 2.600 2.660 2.600 2.600 7,926 -0.00(-0.00%)
Sep 07, 2016 2.800 2.800 2.600 2.600 20,163 -0.10(-3.70%)
Sep 06, 2016 2.790 2.790 2.622 2.700 18,180 -0.09(-3.23%)
Sep 02, 2016 2.650 2.790 2.790 2.790 29,900 +0.01(+0.36%)
Sep 01, 2016 2.900 3.000 2.652 2.780 20,511 -0.12(-4.14%)
Aug 31, 2016 2.923 2.923 2.900 2.900 294 +0.02(+0.72%)
Aug 30, 2016 2.800 2.879 2.800 2.879 3,656 -0.09(-3.06%)
Aug 29, 2016 3.000 3.177 2.700 2.970 9,746 -0.22(-6.95%)
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