Skip to main content

Biomerica Inc (NQ: BMRA )

1.040 -0.040 (-3.70%)
Streaming Delayed Price Updated: 10:05 AM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 1.050 1.090 1.030 1.080 53,397 +0.06(+5.37%)
Feb 20, 2024 1.060 1.060 1.010 1.025 50,023 -0.04(-3.30%)
Feb 16, 2024 0.9800 1.080 0.9681 1.060 110,017 +0.09(+9.72%)
Feb 15, 2024 0.9604 0.9881 0.9364 0.9661 37,178 -0.02(-2.42%)
Feb 14, 2024 1.000 1.017 0.9500 0.9901 58,126 +0.00(+0.01%)
Feb 13, 2024 0.9700 1.010 0.9505 0.9900 79,550 +0.04(+4.16%)
Feb 12, 2024 0.9200 0.9900 0.9000 0.9505 30,282 +0.02(+2.38%)
Feb 09, 2024 0.8500 0.9400 0.8281 0.9284 34,508 +0.08(+9.13%)
Feb 08, 2024 0.8500 0.8924 0.8110 0.8507 63,438 -0.01(-1.40%)
Feb 07, 2024 0.8400 0.9250 0.8400 0.8628 129,194 +0.01(+0.90%)
Feb 06, 2024 0.8613 0.8800 0.8400 0.8551 32,321 +0.03(+3.65%)
Feb 05, 2024 0.9000 0.9001 0.8250 0.8250 93,556 -0.08(-9.26%)
Feb 02, 2024 0.9200 0.9300 0.9000 0.9092 36,043 +0.00(+0.09%)
Feb 01, 2024 0.9300 0.9600 0.9000 0.9084 52,134 -0.02(-2.32%)
Jan 31, 2024 0.9101 0.9392 0.9101 0.9300 17,527 +0.00(+0.05%)
Jan 30, 2024 0.9300 0.9600 0.8901 0.9295 44,827 -0.03(-3.18%)
Jan 29, 2024 0.8900 0.9600 0.8900 0.9600 38,610 +0.06(+6.15%)
Jan 26, 2024 0.9200 0.9200 0.8800 0.9044 36,589 -0.02(-1.70%)
Jan 25, 2024 0.9800 0.9900 0.9100 0.9200 24,182 -0.03(-3.14%)
Jan 24, 2024 0.9800 0.9890 0.9410 0.9498 22,833 -0.02(-2.09%)
Jan 23, 2024 0.9100 0.9890 0.9100 0.9701 66,977 +0.06(+6.59%)
Jan 22, 2024 0.9100 0.9500 0.8800 0.9101 27,303 +0.00(+0.01%)
Jan 19, 2024 0.9100 0.9324 0.8800 0.9100 38,790 +0.00(+0.00%)
Jan 18, 2024 0.9600 0.9976 0.9100 0.9100 50,891 -0.05(-4.76%)
Jan 17, 2024 0.9900 0.9900 0.9400 0.9555 37,261 -0.00(-0.07%)
Jan 16, 2024 0.9500 0.9801 0.9201 0.9562 48,663 +0.02(+1.98%)
Jan 12, 2024 0.9801 1.000 0.9100 0.9376 106,583 -0.05(-5.29%)
Jan 11, 2024 1.030 1.055 0.9571 0.9900 97,844 -0.04(-3.88%)
Jan 10, 2024 1.090 1.090 1.010 1.030 107,228 -0.04(-3.92%)
Jan 09, 2024 1.100 1.100 1.060 1.072 66,093 -0.03(-2.55%)
Jan 08, 2024 1.070 1.150 1.050 1.100 241,758 +0.05(+4.76%)
Jan 05, 2024 1.020 1.130 1.020 1.050 123,891 +0.06(+6.54%)
Jan 04, 2024 0.8900 1.000 0.8900 0.9855 293,494 +0.08(+8.71%)
Jan 03, 2024 1.220 1.320 0.8079 0.9065 1,410,004 -0.35(-28.06%)
Jan 02, 2024 1.220 1.270 1.210 1.260 72,670 +0.01(+0.80%)
Dec 29, 2023 1.160 1.280 1.160 1.250 159,105 +0.07(+5.93%)
Dec 28, 2023 1.190 1.330 1.130 1.180 217,109 -0.02(-1.67%)
Dec 27, 2023 1.200 1.210 1.120 1.200 163,576 +0.00(+0.17%)
Dec 26, 2023 1.200 1.250 1.150 1.198 186,888 -0.02(-1.40%)
Dec 22, 2023 1.190 1.270 1.170 1.215 202,377 +0.02(+1.25%)
Dec 21, 2023 1.400 1.400 1.110 1.200 608,594 -0.20(-14.29%)
Dec 20, 2023 1.300 1.420 1.200 1.400 845,347 -0.03(-2.10%)
Dec 19, 2023 1.400 1.510 1.300 1.430 2,417,111 -0.22(-13.33%)
Dec 18, 2023 1.510 2.130 1.260 1.650 67,084,704 +0.66(+66.67%)
Dec 15, 2023 1.040 1.050 0.9900 0.9900 25,554 -0.01(-0.91%)
Dec 14, 2023 0.9800 1.060 0.9700 0.9991 35,793 +0.01(+0.95%)
Dec 13, 2023 1.123 1.123 0.9600 0.9897 24,618 -0.08(-7.50%)
Dec 12, 2023 1.141 1.141 1.060 1.070 12,251 -0.07(-6.14%)
Dec 11, 2023 1.110 1.150 1.090 1.140 29,756 +0.03(+2.70%)
Dec 08, 2023 1.070 1.130 1.060 1.110 31,006 +0.05(+4.72%)
Dec 07, 2023 0.9800 1.089 0.9800 1.060 38,544 +0.07(+7.07%)
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%)
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.