Skip to main content

Biomerica Inc (NQ: BMRA )

1.011 +0.021 (+2.12%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 1.010 1.020 0.9800 0.9900 6,385 +0.01(+1.02%)
Dec 05, 2023 0.9500 1.050 0.9100 0.9800 89,827 +0.04(+4.26%)
Dec 04, 2023 0.9250 0.9800 0.8910 0.9400 60,824 +0.01(+1.08%)
Dec 01, 2023 0.9300 0.9300 0.8800 0.9300 25,297 +0.00(+0.00%)
Nov 30, 2023 0.9350 0.9350 0.8900 0.9300 6,514 +0.03(+3.33%)
Nov 29, 2023 0.9000 0.9101 0.8784 0.9000 18,080 +0.01(+1.60%)
Nov 28, 2023 0.8800 0.9200 0.8800 0.8858 13,115 -0.02(-2.66%)
Nov 27, 2023 0.8500 0.9200 0.8400 0.9100 13,781 +0.03(+3.41%)
Nov 24, 2023 0.8800 0.8800 0.8644 0.8800 22,304 +0.04(+4.64%)
Nov 22, 2023 0.8600 0.8600 0.8410 0.8410 6,091 -0.01(-1.06%)
Nov 21, 2023 0.8800 0.9001 0.8500 0.8500 53,429 -0.06(-6.59%)
Nov 20, 2023 0.8800 0.9200 0.8500 0.9100 32,991 -0.01(-1.08%)
Nov 17, 2023 0.8777 0.9400 0.8699 0.9199 28,364 +0.02(+2.21%)
Nov 16, 2023 0.9040 0.9040 0.8699 0.9000 8,065 +0.03(+3.31%)
Nov 15, 2023 0.8634 0.9000 0.8600 0.8712 33,119 -0.02(-2.11%)
Nov 14, 2023 0.9200 0.9700 0.8400 0.8900 23,064 -0.02(-2.56%)
Nov 13, 2023 0.9200 0.9890 0.8527 0.9134 12,591 -0.04(-3.85%)
Nov 10, 2023 0.9373 0.9740 0.8901 0.9500 14,605 +0.04(+4.40%)
Nov 09, 2023 0.9300 0.9576 0.8803 0.9100 22,651 -0.03(-3.19%)
Nov 08, 2023 0.9100 0.9400 0.8402 0.9400 58,061 +0.09(+11.11%)
Nov 07, 2023 0.8600 0.9199 0.8400 0.8460 17,260 +0.01(+0.59%)
Nov 06, 2023 0.8953 0.9250 0.8400 0.8410 22,046 -0.02(-2.21%)
Nov 03, 2023 0.9100 0.9988 0.8301 0.8600 66,737 +0.09(+10.98%)
Nov 02, 2023 0.9200 1.010 0.7749 0.7749 187,126 -0.16(-17.26%)
Nov 01, 2023 0.9492 0.9900 0.9012 0.9365 30,418 -0.04(-4.44%)
Oct 31, 2023 1.000 1.020 0.9201 0.9800 25,185 +0.03(+3.33%)
Oct 30, 2023 1.160 1.160 0.9000 0.9484 157,900 -0.09(-8.81%)
Oct 27, 2023 0.9500 1.050 0.9100 1.040 200,947 +0.10(+10.64%)
Oct 26, 2023 0.9900 0.9999 0.8900 0.9400 72,954 +0.05(+5.37%)
Oct 25, 2023 0.8490 1.020 0.8447 0.8921 590,020 +0.07(+8.32%)
Oct 24, 2023 0.8000 0.8500 0.7701 0.8236 29,050 +0.02(+2.96%)
Oct 23, 2023 0.8000 0.8399 0.7600 0.7999 21,953 -0.00(-0.01%)
Oct 20, 2023 0.7950 0.8000 0.7950 0.8000 7,091 +0.02(+2.20%)
Oct 19, 2023 0.7600 0.8400 0.7600 0.7828 6,655 +0.01(+1.66%)
Oct 18, 2023 0.7815 0.8499 0.7608 0.7700 38,263 +0.03(+3.91%)
Oct 17, 2023 0.7200 0.7949 0.7200 0.7410 63,109 +0.02(+2.92%)
Oct 16, 2023 0.8000 0.7800 0.7101 0.7200 78,437 -0.02(-2.83%)
Oct 13, 2023 0.7200 0.8000 0.7200 0.7410 40,429 -0.01(-1.20%)
Oct 12, 2023 0.7700 0.7800 0.7110 0.7500 67,853 -0.02(-1.96%)
Oct 11, 2023 0.7900 0.7999 0.7532 0.7650 48,370 -0.02(-1.92%)
Oct 10, 2023 0.8198 0.8198 0.7502 0.7800 75,348 +0.00(+0.00%)
Oct 09, 2023 0.7963 0.8000 0.7501 0.7800 51,592 +0.02(+2.58%)
Oct 06, 2023 0.7400 0.8000 0.7400 0.7604 102,754 +0.05(+7.10%)
Oct 05, 2023 0.7900 0.8199 0.7040 0.7100 29,056 -0.07(-8.97%)
Oct 04, 2023 0.8000 0.8190 0.7701 0.7800 25,610 -0.04(-4.88%)
Oct 03, 2023 0.8300 0.8500 0.8100 0.8200 16,685 -0.02(-2.26%)
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.