Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

5.090 USD -0.040 (-0.78%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 3.602 3.602 3.602 0 +0.05(+1.47%)
Aug 30, 2018 3.900 3.900 3.550 3.550 26,989 -0.24(-6.28%)
Aug 29, 2018 3.910 3.910 3.745 3.788 5,093 +0.09(+2.37%)
Aug 28, 2018 3.760 3.800 3.680 3.700 7,885 -0.10(-2.63%)
Aug 27, 2018 3.745 3.830 3.745 3.800 1,438 +0.05(+1.33%)
Aug 24, 2018 3.720 3.940 3.660 3.750 28,600 +0.04(+1.03%)
Aug 23, 2018 3.650 3.800 3.600 3.712 18,172 +0.03(+0.91%)
Aug 22, 2018 3.678 3.678 3.678 3.678 545 +0.02(+0.50%)
Aug 21, 2018 3.745 3.745 3.660 3.660 1,115 -0.01(-0.27%)
Aug 20, 2018 3.620 3.810 3.617 3.670 3,500 +0.05(+1.38%)
Aug 17, 2018 3.750 3.750 3.620 3.620 3,100 -0.20(-5.24%)
Aug 16, 2018 3.809 3.820 3.778 3.820 600 +0.07(+1.87%)
Aug 15, 2018 3.830 3.830 3.750 3.750 3,666 -0.08(-2.09%)
Aug 14, 2018 3.880 3.888 3.830 3.830 1,768 +0.04(+1.06%)
Aug 13, 2018 3.880 3.880 3.790 3.790 2,846 +0.00(+0.00%)
Aug 10, 2018 3.800 3.900 3.780 3.790 24,500 +0.01(+0.26%)
Aug 09, 2018 3.760 3.830 3.750 3.780 3,900 +0.02(+0.53%)
Aug 08, 2018 3.660 3.779 3.660 3.760 1,009 +0.00(+0.09%)
Aug 07, 2018 3.700 3.757 3.650 3.757 10,385 +0.06(+1.53%)
Aug 06, 2018 3.730 3.740 3.700 3.700 1,592 -0.13(-3.52%)
Aug 03, 2018 3.757 3.835 3.697 3.835 4,200 -0.00(-0.11%)
Aug 02, 2018 3.719 3.839 3.719 3.839 1,175 +0.18(+4.90%)
Aug 01, 2018 3.853 3.853 3.630 3.660 32,508 +0.03(+0.83%)
Jul 31, 2018 3.805 3.805 3.630 3.630 2,094 -0.07(-1.89%)
Jul 30, 2018 3.799 3.800 3.665 3.700 7,333 -0.06(-1.73%)
Jul 27, 2018 3.892 3.892 3.765 3.765 8,500 -0.10(-2.71%)
Jul 26, 2018 3.822 3.870 3.822 3.870 1,670 +0.02(+0.58%)
Jul 25, 2018 3.740 3.850 3.740 3.848 4,971 +0.10(+2.60%)
Jul 24, 2018 3.910 3.950 3.750 3.750 30,369 -0.08(-2.09%)
Jul 23, 2018 3.900 3.900 3.830 3.830 2,904 -0.14(-3.52%)
Jul 20, 2018 4.000 4.040 3.789 3.970 31,684 -0.01(-0.25%)
Jul 19, 2018 4.030 4.030 3.980 3.980 3,508 -0.02(-0.50%)
Jul 18, 2018 4.103 4.115 3.990 4.000 5,775 -0.06(-1.48%)
Jul 17, 2018 4.070 4.117 4.050 4.060 2,224 -0.04(-0.86%)
Jul 16, 2018 4.061 4.150 4.030 4.095 2,055 -0.04(-1.08%)
Jul 13, 2018 4.189 4.200 4.098 4.140 1,786 +0.01(+0.14%)
Jul 12, 2018 4.130 4.180 4.101 4.134 6,155 +0.09(+2.33%)
Jul 11, 2018 4.070 4.160 4.040 4.040 10,728 +0.02(+0.50%)
Jul 10, 2018 4.090 4.198 3.970 4.020 9,166 -0.04(-0.99%)
Jul 09, 2018 4.090 4.070 4.060 5,846 +0.01(+0.25%)
Jul 06, 2018 3.960 4.050 3.960 4.050 15,418 +0.05(+1.25%)
Jul 05, 2018 3.990 4.010 3.973 4.000 33,803 +0.02(+0.50%)
Jul 03, 2018 3.980 3.980 3.980 0 +0.02(+0.51%)
Jul 02, 2018 3.903 3.960 3.903 3.960 3,704 +0.07(+1.80%)
Jun 29, 2018 3.901 3.990 3.880 3.890 45,844 +0.01(+0.26%)
Jun 28, 2018 3.876 3.940 3.876 3.880 4,385 -0.02(-0.51%)
Jun 27, 2018 3.880 3.900 3.760 3.900 3,421 +0.08(+2.09%)
Jun 26, 2018 3.780 3.900 3.668 3.820 16,612 -0.12(-3.05%)
Jun 25, 2018 3.880 3.940 3.761 3.940 4,065 +0.08(+2.07%)
Jun 22, 2018 3.720 3.860 3.650 3.860 25,107 +0.08(+2.15%)
Jun 21, 2018 3.780 3.780 3.700 3.779 9,776 +0.00(+0.07%)
Jun 20, 2018 3.747 3.776 3.747 3.776 2,522 +0.08(+2.06%)
Jun 19, 2018 3.750 3.790 3.619 3.700 12,434 -0.02(-0.54%)
Jun 18, 2018 3.660 3.730 3.622 3.720 7,252 +0.09(+2.48%)
Jun 15, 2018 3.695 3.695 3.630 3.630 766 +0.01(+0.17%)
Jun 14, 2018 3.580 3.631 3.580 3.624 3,694 -0.08(-2.06%)
Jun 13, 2018 3.660 3.817 3.641 3.700 21,541 -0.03(-0.80%)
Jun 12, 2018 3.810 3.810 3.730 3.730 8,615 -0.10(-2.61%)
Jun 11, 2018 3.640 3.872 3.618 3.830 12,110 +0.23(+6.39%)
Jun 08, 2018 3.840 3.904 3.600 3.600 24,559 -0.13(-3.49%)
Jun 07, 2018 3.840 3.979 3.698 3.730 6,353 -0.09(-2.36%)
Jun 06, 2018 3.990 4.030 3.820 3.820 9,093 -0.13(-3.29%)
Jun 05, 2018 3.970 4.230 3.370 3.950 33,029 +0.00(+0.00%)
Jun 04, 2018 4.250 4.250 3.930 3.950 16,303 -0.26(-6.18%)
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