Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.200 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 4.070 4.139 4.011 4.040 9,176 +0.00(+0.00%)
Mar 29, 2018 4.040 4.040 4.040 0 -0.09(-2.18%)
Mar 28, 2018 4.330 4.330 4.110 4.130 4,640 -0.21(-4.88%)
Mar 27, 2018 4.290 4.342 4.060 4.342 14,790 +0.13(+3.13%)
Mar 26, 2018 4.290 4.350 4.145 4.210 16,437 +0.00(+0.00%)
Mar 23, 2018 4.160 4.210 4.080 4.210 20,468 +0.00(+0.00%)
Mar 22, 2018 4.270 4.270 4.210 4.210 7,441 -0.10(-2.32%)
Mar 21, 2018 4.310 4.362 4.220 4.310 8,593 -0.08(-1.82%)
Mar 20, 2018 4.230 4.490 4.133 4.390 61,364 +0.15(+3.54%)
Mar 19, 2018 4.200 4.240 4.120 4.240 8,592 +0.06(+1.44%)
Mar 16, 2018 4.050 4.220 4.040 4.180 66,450 +0.11(+2.70%)
Mar 15, 2018 4.100 4.100 4.070 4.070 29,128 -0.06(-1.45%)
Mar 14, 2018 4.200 4.200 4.110 4.130 39,567 -0.19(-4.40%)
Mar 13, 2018 4.300 4.350 4.300 4.320 10,657 +0.01(+0.23%)
Mar 12, 2018 4.460 4.460 4.285 4.310 28,912 -0.18(-4.01%)
Mar 09, 2018 4.450 4.500 4.379 4.490 12,368 +0.10(+2.18%)
Mar 08, 2018 4.600 4.719 4.394 4.394 19,305 +0.03(+0.78%)
Mar 07, 2018 4.540 4.705 4.360 4.360 26,434 -0.32(-6.84%)
Mar 06, 2018 4.525 4.731 4.525 4.680 5,810 +0.14(+3.04%)
Mar 05, 2018 4.380 4.542 4.380 4.542 24,473 +0.14(+3.23%)
Mar 02, 2018 4.390 4.499 4.350 4.400 7,494 -0.07(-1.49%)
Mar 01, 2018 4.520 4.520 4.429 4.467 31,689 -0.07(-1.61%)
Feb 28, 2018 4.490 4.540 4.470 4.540 46,590 +0.08(+1.79%)
Feb 27, 2018 4.550 4.587 4.410 4.460 9,043 -0.12(-2.62%)
Feb 26, 2018 4.600 4.614 4.321 4.580 16,136 -0.06(-1.29%)
Feb 23, 2018 4.500 4.640 4.480 4.640 39,225 +0.12(+2.65%)
Feb 22, 2018 4.460 4.685 4.399 4.520 58,129 +0.08(+1.80%)
Feb 21, 2018 4.268 4.470 4.221 4.440 16,910 +0.13(+2.99%)
Feb 20, 2018 4.270 4.480 4.270 4.311 18,215 +0.11(+2.64%)
Feb 16, 2018 4.200 4.200 4.200 0 -0.06(-1.41%)
Feb 15, 2018 4.140 4.389 4.090 4.260 44,417 +0.17(+4.16%)
Feb 14, 2018 4.080 4.179 4.030 4.090 15,811 +0.09(+2.25%)
Feb 13, 2018 3.910 4.000 70,565 -0.13(-3.15%)
Feb 12, 2018 4.090 4.325 3.830 4.130 75,224 +0.23(+5.90%)
Feb 09, 2018 3.880 4.000 3.800 3.900 28,403 +0.06(+1.56%)
Feb 08, 2018 3.960 4.010 3.819 3.840 20,665 -0.12(-3.03%)
Feb 07, 2018 4.100 4.100 3.910 3.960 77,961 -0.17(-4.12%)
Feb 06, 2018 4.000 4.200 3.950 4.130 20,465 +0.18(+4.59%)
Feb 05, 2018 3.860 4.035 3.860 3.949 38,976 +0.06(+1.51%)
Feb 02, 2018 4.160 4.268 3.881 3.890 51,718 -0.24(-5.81%)
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