Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

5.540 USD -0.110 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 2.565 2.750 2.560 2.630 34,180 -0.03(-1.13%)
Jun 29, 2017 2.860 2.891 2.610 2.660 49,924 -0.14(-5.00%)
Jun 28, 2017 2.550 2.850 2.480 2.800 37,833 +0.26(+10.24%)
Jun 27, 2017 2.487 2.540 2.478 2.540 14,053 -0.00(-0.00%)
Jun 26, 2017 2.520 2.540 2.400 2.540 39,767 +0.04(+1.66%)
Jun 23, 2017 2.420 2.500 2.420 2.498 2,893 +0.06(+2.46%)
Jun 22, 2017 2.400 2.477 2.390 2.438 2,308 -0.11(-4.38%)
Jun 21, 2017 2.401 2.550 2.401 2.550 13,455 +0.01(+0.39%)
Jun 20, 2017 2.420 2.540 2.418 2.540 35,241 +0.12(+4.96%)
Jun 19, 2017 2.300 2.500 2.300 2.420 50,244 +0.11(+4.76%)
Jun 16, 2017 2.400 2.400 2.300 2.310 6,958 -0.13(-5.33%)
Jun 15, 2017 2.460 2.460 2.350 2.440 11,882 -0.01(-0.41%)
Jun 14, 2017 2.500 2.530 2.382 2.450 13,665 -0.11(-4.30%)
Jun 13, 2017 2.569 2.600 2.430 2.560 35,102 +0.05(+1.99%)
Jun 12, 2017 2.500 2.540 2.500 2.510 4,310 +0.05(+2.03%)
Jun 09, 2017 2.550 2.550 2.460 2.460 3,121 +0.03(+1.23%)
Jun 08, 2017 2.569 2.569 2.430 2.430 6,307 -0.09(-3.57%)
Jun 07, 2017 2.460 2.650 2.460 2.520 14,844 -0.13(-4.91%)
Jun 06, 2017 2.510 2.680 2.510 2.650 53,967 +0.13(+5.16%)
Jun 05, 2017 2.480 2.680 2.450 2.520 7,897 +0.00(+0.00%)
Jun 02, 2017 2.587 2.600 2.450 2.520 29,809 +0.11(+4.56%)
Jun 01, 2017 2.433 2.540 2.410 2.410 2,901 -0.09(-3.60%)
May 31, 2017 2.570 2.690 2.450 2.500 4,612 -0.12(-4.59%)
May 30, 2017 2.590 2.620 2.590 2.620 216 -0.01(-0.37%)
May 26, 2017 2.640 2.656 2.630 2.630 2,690 -0.07(-2.42%)
May 25, 2017 2.692 2.705 2.604 2.695 3,903 +0.06(+2.09%)
May 24, 2017 2.674 2.700 2.630 2.640 6,104 -0.10(-3.65%)
May 23, 2017 2.600 2.750 2.600 2.740 43,752 +0.13(+5.00%)
May 22, 2017 2.650 2.650 2.609 2.609 3,320 -0.02(-0.78%)
May 19, 2017 2.606 2.680 2.606 2.630 1,450 -0.05(-1.87%)
May 18, 2017 2.630 2.680 2.600 2.680 27,725 +0.09(+3.36%)
May 17, 2017 2.570 2.635 2.528 2.593 15,041 -0.04(-1.41%)
May 16, 2017 2.531 2.630 2.531 2.630 2,400 +0.03(+1.15%)
May 15, 2017 2.578 2.600 2.578 2.600 640 +0.06(+2.36%)
May 12, 2017 2.530 2.560 2.500 2.540 3,568 +0.01(+0.40%)
May 11, 2017 2.540 2.540 2.540 2.530 2,000 +0.00(+0.00%)
May 10, 2017 2.540 2.580 2.530 2.530 900 -0.06(-2.35%)
May 09, 2017 2.660 2.660 2.550 2.591 15,841 +0.09(+3.64%)
May 08, 2017 2.500 2.551 2.500 2.500 6,519 -0.04(-1.57%)
May 05, 2017 2.630 2.630 2.520 2.540 12,926 +0.09(+3.67%)
May 04, 2017 2.543 2.570 2.430 2.450 17,505 -0.08(-3.16%)
May 03, 2017 2.530 2.680 2.530 2.530 13,627 +0.03(+1.20%)
May 02, 2017 2.480 2.530 2.429 2.500 17,568 +0.01(+0.40%)
May 01, 2017 2.690 2.690 2.430 2.490 20,311 -0.13(-4.96%)
Apr 28, 2017 2.620 2.646 2.350 2.620 18,867 +0.06(+2.34%)
Apr 27, 2017 2.350 2.600 2.350 2.560 3,954 +0.10(+4.07%)
Apr 26, 2017 2.300 2.600 2.300 2.460 32,343 +0.07(+2.93%)
Apr 25, 2017 2.301 2.390 2.250 2.390 13,120 +0.01(+0.42%)
Apr 21, 2017 2.380 2.380 2.380 65 +0.04(+1.71%)
Apr 20, 2017 2.300 2.350 2.283 2.340 6,591 +0.04(+1.66%)
Apr 19, 2017 2.280 2.409 2.260 2.302 9,150 +0.04(+1.85%)
Apr 18, 2017 2.260 2.280 2.260 2.260 1,120 +0.00(+0.00%)
Apr 17, 2017 2.330 2.340 2.120 2.260 14,329 -0.07(-3.00%)
Apr 13, 2017 2.330 2.342 2.330 2.330 2,447 -0.16(-6.42%)
Apr 12, 2017 2.330 2.640 2.330 2.490 21,218 +0.20(+8.73%)
Apr 11, 2017 2.250 2.312 2.250 2.290 1,379 -0.01(-0.43%)
Apr 10, 2017 2.240 2.318 2.240 2.300 17,487 +0.10(+4.55%)
Apr 07, 2017 2.050 2.230 2.050 2.200 36,043 -0.01(-0.45%)
Apr 06, 2017 2.173 2.211 2.040 2.210 22,610 +0.09(+4.25%)
Apr 05, 2017 2.100 2.170 2.060 2.120 18,680 -0.01(-0.47%)
Apr 04, 2017 2.020 2.240 2.020 2.130 12,981 -0.10(-4.48%)
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