Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

4.650 USD +0.450 (+10.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.980 4.980 4.980 174,319 +0.10(+2.05%)
Dec 30, 2020 4.890 5.000 4.710 4.880 174,319 -0.06(-1.21%)
Dec 29, 2020 4.700 5.020 4.700 4.940 197,068 +0.23(+4.88%)
Dec 28, 2020 5.000 5.090 4.600 4.710 249,810 -0.26(-5.23%)
Dec 24, 2020 5.190 5.240 4.950 4.970 104,700 -0.18(-3.50%)
Dec 23, 2020 4.960 5.190 4.960 5.150 153,585 +0.23(+4.67%)
Dec 22, 2020 5.190 5.230 4.820 4.920 160,308 -0.21(-4.09%)
Dec 21, 2020 5.300 5.450 5.120 5.130 110,078 -0.25(-4.65%)
Dec 18, 2020 5.630 5.630 5.380 5.380 103,600 -0.21(-3.76%)
Dec 17, 2020 5.510 5.660 5.510 5.590 116,069 +0.05(+0.90%)
Dec 16, 2020 5.760 5.840 5.460 5.540 110,230 -0.19(-3.32%)
Dec 15, 2020 5.790 5.840 5.630 5.730 162,775 +0.02(+0.35%)
Dec 14, 2020 6.240 6.360 5.700 5.710 120,638 -0.44(-7.15%)
Dec 11, 2020 6.300 6.360 6.035 6.150 55,000 -0.21(-3.30%)
Dec 10, 2020 6.300 6.500 6.300 6.360 61,314 -0.01(-0.16%)
Dec 09, 2020 6.760 6.822 6.350 6.370 93,685 -0.39(-5.77%)
Dec 08, 2020 7.190 7.200 6.683 6.760 118,169 -0.49(-6.76%)
Dec 07, 2020 6.860 7.300 6.790 7.250 114,338 +0.46(+6.77%)
Dec 04, 2020 6.620 6.950 6.620 6.790 103,100 +0.11(+1.65%)
Dec 03, 2020 6.780 6.900 6.590 6.680 47,957 -0.11(-1.62%)
Dec 02, 2020 6.500 6.860 6.500 6.790 46,752 +0.24(+3.66%)
Dec 01, 2020 7.020 7.020 6.510 6.550 86,066 -0.40(-5.76%)
Nov 30, 2020 6.750 7.100 6.670 6.950 103,667 +0.21(+3.12%)
Nov 27, 2020 6.500 6.860 6.370 6.740 64,500 +0.24(+3.69%)
Nov 25, 2020 6.630 6.630 6.300 6.500 98,000 -0.04(-0.61%)
Nov 24, 2020 6.660 6.740 6.420 6.540 135,820 -0.13(-1.95%)
Nov 23, 2020 6.880 6.880 6.640 6.670 60,765 -0.13(-1.91%)
Nov 20, 2020 6.390 6.890 6.390 6.800 131,800 +0.37(+5.75%)
Nov 19, 2020 6.690 6.800 6.350 6.430 53,697 -0.27(-4.03%)
Nov 18, 2020 6.920 6.920 6.600 6.700 51,514 -0.08(-1.18%)
Nov 17, 2020 6.810 6.943 6.590 6.780 67,081 -0.10(-1.45%)
Nov 16, 2020 6.770 6.970 6.700 6.880 48,695 +0.16(+2.38%)
Nov 13, 2020 6.960 7.080 6.470 6.720 279,700 -0.28(-4.00%)
Nov 12, 2020 7.200 7.300 6.920 7.000 162,301 -0.11(-1.55%)
Nov 11, 2020 6.720 7.190 6.720 7.110 167,158 +0.27(+3.95%)
Nov 10, 2020 6.250 6.950 6.072 6.840 252,440 +0.76(+12.50%)
Nov 09, 2020 6.050 6.180 5.800 6.080 184,641 +0.08(+1.33%)
Nov 06, 2020 5.850 6.100 5.688 6.000 123,300 +0.11(+1.87%)
Nov 05, 2020 5.870 5.900 5.725 5.890 66,438 +0.04(+0.68%)
Nov 04, 2020 5.730 5.930 5.660 5.850 90,882 +0.19(+3.36%)
Nov 03, 2020 5.410 5.670 5.380 5.660 79,363 +0.21(+3.85%)
Nov 02, 2020 5.460 5.520 5.310 5.450 93,749 -0.01(-0.18%)
Oct 30, 2020 5.300 5.540 5.270 5.460 145,100 -0.13(-2.33%)
Oct 29, 2020 5.400 5.620 5.342 5.590 77,146 +0.19(+3.52%)
Oct 28, 2020 5.610 5.620 5.370 5.400 98,222 -0.01(-0.18%)
Oct 27, 2020 5.540 5.540 5.330 5.410 64,517 -0.05(-0.92%)
Oct 26, 2020 5.480 5.570 5.385 5.460 68,123 -0.15(-2.67%)
Oct 23, 2020 5.740 5.740 5.590 5.610 85,200 -0.05(-0.88%)
Oct 22, 2020 5.530 5.743 5.430 5.660 71,732 +0.15(+2.72%)
Oct 21, 2020 5.570 5.574 5.260 5.510 155,827 -0.09(-1.61%)
Oct 20, 2020 5.610 5.740 5.520 5.600 95,447 -0.04(-0.71%)
Oct 19, 2020 5.870 5.990 5.510 5.640 236,311 -0.20(-3.42%)
Oct 16, 2020 4.940 6.200 4.410 5.840 1,640,900 -1.45(-19.89%)
Oct 15, 2020 7.730 7.730 7.270 7.290 338,498 -0.47(-6.06%)
Oct 14, 2020 7.870 7.970 7.650 7.760 123,784 -0.07(-0.89%)
Oct 13, 2020 7.700 7.950 7.610 7.830 116,181 +0.06(+0.77%)
Oct 12, 2020 7.880 7.880 7.620 7.770 94,184 -0.08(-1.02%)
Oct 09, 2020 7.840 7.880 7.650 7.850 99,800 +0.01(+0.13%)
Oct 08, 2020 7.620 7.840 7.550 7.840 165,581 +0.35(+4.67%)
Oct 07, 2020 7.420 7.550 7.380 7.490 101,123 +0.14(+1.90%)
Oct 06, 2020 7.120 7.390 7.120 7.350 166,574 +0.22(+3.09%)
Oct 05, 2020 7.350 7.400 7.000 7.130 107,042 -0.22(-2.99%)
Oct 02, 2020 7.010 7.360 6.860 7.350 138,200 +0.38(+5.45%)
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