Skip to main content

Biomerica Inc (NQ: BMRA )

0.6000 -0.0300 (-4.76%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0.5900 0.6400 0.5556 0.6300 42,928 +0.02(+2.94%)
May 28, 2024 0.6310 0.6600 0.5555 0.6120 103,240 -0.01(-2.24%)
May 24, 2024 0.6459 0.6546 0.6251 0.6260 28,140 -0.02(-2.64%)
May 23, 2024 0.6460 0.6460 0.6151 0.6430 94,432 +0.01(+1.58%)
May 22, 2024 0.6320 0.6700 0.6304 0.6330 33,770 -0.03(-3.80%)
May 21, 2024 0.6605 0.6605 0.6215 0.6580 52,644 -0.00(-0.38%)
May 20, 2024 0.6870 0.6870 0.6521 0.6605 69,481 -0.00(-0.72%)
May 17, 2024 0.6200 0.6800 0.6100 0.6653 134,757 +0.06(+9.60%)
May 16, 2024 0.5907 0.6250 0.5806 0.6070 39,049 -0.00(-0.33%)
May 15, 2024 0.6151 0.6250 0.5700 0.6090 155,312 +0.01(+1.50%)
May 14, 2024 0.5760 0.6100 0.5750 0.6000 59,703 -0.00(-0.50%)
May 13, 2024 0.5110 0.6090 0.5110 0.6030 1,096,480 +0.01(+2.53%)
May 10, 2024 0.6112 0.6112 0.5578 0.5881 47,235 -0.03(-4.19%)
May 09, 2024 0.5943 0.6138 0.5738 0.6138 63,829 +0.02(+4.03%)
May 08, 2024 0.5600 0.6000 0.5600 0.5900 88,596 +0.02(+3.33%)
May 07, 2024 0.5860 0.6388 0.5488 0.5710 415,152 -0.02(-2.92%)
May 06, 2024 0.5556 0.6090 0.5400 0.5882 179,900 +0.03(+5.04%)
May 03, 2024 0.6188 0.6490 0.5100 0.5600 264,216 -0.04(-6.67%)
May 02, 2024 0.6301 0.6301 0.5922 0.6000 153,292 -0.03(-4.78%)
May 01, 2024 0.5600 0.6400 0.5600 0.6301 628,543 +0.03(+5.72%)
Apr 30, 2024 0.5500 0.6623 0.5500 0.5960 838,787 +0.06(+11.92%)
Apr 29, 2024 0.7302 0.7885 0.6000 0.5325 6,996,575 -0.13(-19.95%)
Apr 26, 2024 0.7000 0.7000 0.6613 0.6652 95,316 -0.01(-1.51%)
Apr 25, 2024 0.7300 0.7300 0.6600 0.6754 121,966 -0.04(-5.27%)
Apr 24, 2024 0.7581 0.8000 0.6700 0.7130 660,148 -0.01(-1.25%)
Apr 23, 2024 0.7700 0.7800 0.7200 0.7220 48,550 -0.00(-0.37%)
Apr 22, 2024 0.7303 0.7623 0.7030 0.7247 59,331 -0.01(-0.77%)
Apr 19, 2024 0.7500 0.7745 0.7303 0.7303 35,160 -0.03(-3.91%)
Apr 18, 2024 0.7500 0.8100 0.7400 0.7600 54,965 +0.01(+1.20%)
Apr 17, 2024 0.7600 0.7897 0.7500 0.7510 35,885 +0.01(+1.72%)
Apr 16, 2024 0.7860 0.8100 0.7301 0.7383 63,942 -0.03(-4.12%)
Apr 15, 2024 0.8200 0.8346 0.7700 0.7700 132,974 -0.06(-7.00%)
Apr 12, 2024 0.8400 0.8549 0.8100 0.8280 63,909 +0.02(+2.02%)
Apr 11, 2024 0.8103 0.8900 0.8088 0.8116 280,155 +0.00(+0.20%)
Apr 10, 2024 0.8100 0.8800 0.8100 0.8100 25,811 -0.02(-1.87%)
Apr 09, 2024 0.8110 0.8500 0.8110 0.8254 26,508 +0.01(+1.79%)
Apr 08, 2024 0.8600 0.8850 0.8104 0.8109 52,585 -0.03(-3.48%)
Apr 05, 2024 0.8400 0.8849 0.8200 0.8401 80,407 +0.00(+0.37%)
Apr 04, 2024 0.8429 0.8502 0.8201 0.8370 20,396 +0.00(+0.31%)
Apr 03, 2024 0.8400 0.8792 0.8201 0.8344 38,374 -0.02(-2.50%)
Apr 02, 2024 0.8451 0.9100 0.8312 0.8558 78,192 +0.00(+0.39%)
Apr 01, 2024 0.8851 0.9100 0.8400 0.8525 61,934 +0.02(+2.46%)
Mar 28, 2024 0.9100 0.9500 0.8200 0.8320 83,983 -0.06(-6.52%)
Mar 27, 2024 0.8500 0.9000 0.8500 0.8900 62,683 +0.00(+0.00%)
Mar 26, 2024 0.8542 0.9100 0.8400 0.8900 50,555 +0.02(+2.26%)
Mar 25, 2024 0.8800 0.9550 0.8403 0.8703 134,011 -0.02(-1.95%)
Mar 22, 2024 1.010 1.040 0.8500 0.8876 147,710 -0.11(-11.24%)
Mar 21, 2024 1.080 1.080 0.9900 1.000 21,039 -0.08(-7.41%)
Mar 20, 2024 1.100 1.190 1.030 1.080 40,467 -0.03(-2.70%)
Mar 19, 2024 1.080 1.140 1.060 1.110 24,233 +0.04(+3.26%)
Mar 18, 2024 1.060 1.130 1.050 1.075 17,866 +0.01(+1.42%)
Mar 15, 2024 1.030 1.080 1.030 1.060 21,074 +0.03(+2.91%)
Mar 14, 2024 1.084 1.084 1.000 1.030 37,556 +0.01(+0.98%)
Mar 13, 2024 1.020 1.060 1.010 1.020 30,027 +0.00(+0.00%)
Mar 12, 2024 1.060 1.090 1.010 1.020 26,441 -0.03(-2.86%)
Mar 11, 2024 1.090 1.100 1.030 1.050 29,383 -0.04(-3.67%)
Mar 08, 2024 1.140 1.160 1.080 1.090 39,633 -0.05(-4.39%)
Mar 07, 2024 1.160 1.190 1.120 1.140 16,003 -0.03(-2.56%)
Mar 06, 2024 1.200 1.240 1.170 1.170 47,637 -0.04(-3.31%)
Mar 05, 2024 1.220 1.250 1.200 1.210 17,692 -0.01(-0.82%)
Mar 04, 2024 1.190 1.248 1.190 1.220 20,760 +0.02(+1.67%)
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.