Breaking News Bar

Business News and Information

Biomerica Inc (NQ: BMRA )

5.130 USD +0.500 (+10.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 4.570 5.170 4.567 5.130 220,342 +0.50(+10.80%)
Sep 23, 2021 4.660 4.670 4.540 4.630 16,770 +0.02(+0.43%)
Sep 22, 2021 4.520 4.660 4.369 4.610 40,761 +0.12(+2.67%)
Sep 21, 2021 4.390 4.685 4.360 4.490 25,437 +0.11(+2.51%)
Sep 20, 2021 4.500 4.590 4.350 4.380 26,219 -0.27(-5.81%)
Sep 17, 2021 4.250 4.660 4.250 4.650 139,137 +0.45(+10.71%)
Sep 16, 2021 4.110 4.250 4.090 4.200 21,782 +0.08(+1.94%)
Sep 15, 2021 4.060 4.210 4.060 4.120 24,688 +0.04(+0.98%)
Sep 14, 2021 4.400 4.450 4.050 4.080 82,249 -0.50(-10.92%)
Sep 13, 2021 4.590 4.630 4.350 4.580 95,572 +0.04(+0.88%)
Sep 10, 2021 4.500 4.580 4.460 4.540 24,104 +0.03(+0.67%)
Sep 09, 2021 4.340 4.660 4.340 4.510 20,799 +0.16(+3.68%)
Sep 08, 2021 4.430 4.430 4.200 4.350 28,618 -0.04(-0.91%)
Sep 07, 2021 4.670 4.685 4.368 4.390 41,457 -0.33(-6.99%)
Sep 03, 2021 4.620 4.790 4.620 4.720 71,950 +0.15(+3.28%)
Sep 02, 2021 4.600 4.790 4.510 4.570 62,075 -0.03(-0.65%)
Sep 01, 2021 4.480 4.700 4.450 4.600 36,405 +0.12(+2.68%)
Aug 31, 2021 4.390 4.740 4.338 4.480 113,745 +0.12(+2.75%)
Aug 30, 2021 4.110 4.470 4.101 4.360 120,593 +0.10(+2.35%)
Aug 27, 2021 4.230 4.340 4.200 4.260 57,659 +0.01(+0.24%)
Aug 26, 2021 4.300 4.360 4.200 4.250 43,183 -0.02(-0.47%)
Aug 25, 2021 4.240 4.270 4.170 4.270 78,607 +0.04(+0.95%)
Aug 24, 2021 4.260 4.268 4.150 4.230 57,190 -0.01(-0.24%)
Aug 23, 2021 3.880 4.270 3.880 4.240 98,066 +0.32(+8.16%)
Aug 20, 2021 3.940 3.950 3.870 3.920 32,859 -0.04(-1.01%)
Aug 19, 2021 3.970 4.000 3.840 3.960 85,507 -0.09(-2.22%)
Aug 18, 2021 4.130 4.130 3.970 4.050 31,490 -0.03(-0.74%)
Aug 17, 2021 3.880 4.181 3.820 4.080 155,879 +0.18(+4.62%)
Aug 16, 2021 4.010 4.010 3.840 3.900 38,133 -0.16(-3.94%)
Aug 13, 2021 4.160 4.160 4.000 4.060 54,008 -0.06(-1.46%)
Aug 12, 2021 3.960 4.192 3.937 4.120 79,657 +0.10(+2.49%)
Aug 11, 2021 4.050 4.050 3.820 4.020 119,162 +0.05(+1.26%)
Aug 10, 2021 4.010 4.050 3.900 3.970 59,501 -0.06(-1.49%)
Aug 09, 2021 3.900 4.050 3.842 4.030 96,693 +0.09(+2.28%)
Aug 06, 2021 3.950 4.070 3.854 3.940 51,296 -0.01(-0.25%)
Aug 05, 2021 3.680 4.150 3.610 3.950 336,370 +0.31(+8.52%)
Aug 04, 2021 3.700 3.793 3.580 3.640 146,868 -0.05(-1.36%)
Aug 03, 2021 3.670 3.890 3.670 3.690 255,462 -0.01(-0.27%)
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