Skip to main content

Biomerica Inc (NQ: BMRA )

0.3569 -0.0101 (-2.75%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.3700 0.3790 0.3500 0.3569 62,590 -0.01(-2.75%)
Jul 11, 2024 0.4168 0.4281 0.2700 0.3670 256,826 -0.05(-11.97%)
Jul 10, 2024 0.4281 0.4299 0.4150 0.4169 52,661 -0.01(-2.64%)
Jul 09, 2024 0.4510 0.4599 0.4134 0.4282 80,578 -0.01(-2.99%)
Jul 08, 2024 0.4400 0.4700 0.4398 0.4414 83,710 +0.01(+1.24%)
Jul 05, 2024 0.4450 0.4700 0.4321 0.4360 30,874 -0.01(-2.83%)
Jul 03, 2024 0.4360 0.4646 0.4360 0.4487 51,555 +0.00(+0.83%)
Jul 02, 2024 0.4400 0.4640 0.4400 0.4450 24,318 +0.00(+1.11%)
Jul 01, 2024 0.4334 0.4696 0.4328 0.4401 86,755 +0.00(+0.07%)
Jun 28, 2024 0.4420 0.4700 0.4307 0.4398 50,056 -0.01(-2.16%)
Jun 27, 2024 0.4460 0.4690 0.4200 0.4495 67,492 -0.00(-0.99%)
Jun 26, 2024 0.4300 0.4748 0.4255 0.4540 163,807 +0.03(+6.85%)
Jun 25, 2024 0.4200 0.5000 0.4200 0.4249 169,264 +0.01(+1.51%)
Jun 24, 2024 0.4400 0.5100 0.4186 0.4186 164,294 -0.03(-6.63%)
Jun 21, 2024 0.4501 0.4828 0.4005 0.4483 168,863 -0.00(-0.40%)
Jun 20, 2024 0.5303 0.5501 0.4501 0.4501 246,417 -0.08(-15.33%)
Jun 18, 2024 0.5717 0.5949 0.5316 0.5316 117,308 -0.06(-9.90%)
Jun 17, 2024 0.5700 0.5900 0.5600 0.5900 49,159 +0.01(+2.25%)
Jun 14, 2024 0.5699 0.5790 0.5565 0.5770 22,606 +0.02(+3.04%)
Jun 13, 2024 0.5800 0.5821 0.5526 0.5600 18,061 -0.02(-3.45%)
Jun 12, 2024 0.5700 0.5999 0.5500 0.5800 58,707 +0.00(+0.00%)
Jun 11, 2024 0.5786 0.5900 0.5500 0.5800 57,704 +0.01(+1.75%)
Jun 10, 2024 0.5433 0.5820 0.5300 0.5700 54,548 +0.03(+5.40%)
Jun 07, 2024 0.5650 0.5800 0.5300 0.5408 83,412 -0.04(-6.74%)
Jun 06, 2024 0.5600 0.5800 0.5600 0.5799 9,700 +0.02(+4.26%)
Jun 05, 2024 0.5760 0.5900 0.5530 0.5562 33,389 -0.02(-3.55%)
Jun 04, 2024 0.5900 0.6100 0.5500 0.5767 23,215 -0.01(-1.59%)
Jun 03, 2024 0.5810 0.6180 0.5555 0.5860 14,984 +0.01(+0.93%)
May 31, 2024 0.6300 0.6336 0.5800 0.5806 82,975 -0.05(-7.84%)
May 30, 2024 0.6400 0.6400 0.5803 0.6300 25,132 +0.00(+0.00%)
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%)
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.