Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomerica Inc (NQ: BMRA )

0.7130 -0.0090 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.520 2.560 2.410 2.460 33,595 -0.07(-2.77%)
Feb 27, 2017 2.450 2.530 2.440 2.530 33,491 +0.01(+0.40%)
Feb 24, 2017 2.550 2.570 2.510 2.520 11,383 -0.04(-1.56%)
Feb 23, 2017 2.580 2.620 2.450 2.560 23,686 +0.02(+0.79%)
Feb 22, 2017 2.538 2.561 2.470 2.540 10,679 +0.00(+0.00%)
Feb 21, 2017 2.650 2.650 2.502 2.540 5,721 -0.03(-1.17%)
Feb 17, 2017 2.570 2.570 2.570 0 -0.08(-3.02%)
Feb 16, 2017 2.600 2.650 2.470 2.650 29,382 +0.15(+6.00%)
Feb 15, 2017 2.480 2.706 2.480 2.500 16,143 -0.02(-0.64%)
Feb 14, 2017 2.553 2.578 2.516 2.516 8,733 +0.01(+0.24%)
Feb 13, 2017 2.510 2.693 2.501 2.510 5,363 -0.02(-0.79%)
Feb 10, 2017 2.580 2.602 2.490 2.530 4,340 +0.00(+0.19%)
Feb 09, 2017 2.530 2.630 2.525 2.525 17,021 -0.02(-0.98%)
Feb 08, 2017 2.700 2.700 2.550 2.550 3,647 -0.10(-3.77%)
Feb 07, 2017 2.700 2.740 2.610 2.650 19,697 -0.10(-3.64%)
Feb 06, 2017 2.650 2.750 2.470 2.750 23,767 +0.11(+4.17%)
Feb 03, 2017 2.607 2.640 2.600 2.640 1,908 +0.03(+1.29%)
Feb 02, 2017 2.876 2.876 2.590 2.606 6,101 +0.02(+0.63%)
Feb 01, 2017 2.790 2.860 2.560 2.590 38,827 -0.18(-6.50%)
Jan 31, 2017 2.600 2.770 2.480 2.770 36,459 +0.13(+4.92%)
Jan 30, 2017 2.634 2.650 2.600 2.640 7,077 -0.11(-4.00%)
Jan 27, 2017 2.750 2.804 2.640 2.750 29,221 -0.07(-2.48%)
Jan 26, 2017 2.900 2.900 2.650 2.820 24,323 -0.01(-0.35%)
Jan 25, 2017 2.480 2.873 2.480 2.830 51,471 +0.40(+16.46%)
Jan 24, 2017 2.460 2.830 2.380 2.430 41,481 -0.02(-0.82%)
Jan 23, 2017 2.460 2.700 2.410 2.450 11,084 -0.12(-4.67%)
Jan 20, 2017 2.370 2.570 2.370 2.570 24,355 +0.20(+8.44%)
Jan 19, 2017 2.330 2.462 2.310 2.370 26,263 +0.05(+2.16%)
Jan 18, 2017 2.400 2.850 2.290 2.320 35,868 -0.05(-2.11%)
Jan 17, 2017 2.410 2.410 2.290 2.370 20,455 +0.07(+3.04%)
Jan 13, 2017 2.300 2.300 2.300 0 +0.13(+5.99%)
Jan 12, 2017 2.230 2.340 2.170 2.170 11,370 -0.04(-1.81%)
Jan 11, 2017 2.240 2.330 2.210 2.210 22,754 -0.05(-2.21%)
Jan 10, 2017 2.400 2.410 2.210 2.260 20,267 -0.19(-7.76%)
Jan 09, 2017 2.340 2.450 2.300 2.450 6,741 +0.07(+2.94%)
Jan 06, 2017 2.150 2.380 2.150 2.380 28,806 +0.23(+10.70%)
Jan 05, 2017 2.100 2.730 2.100 2.150 62,189 -0.02(-0.92%)
Jan 04, 2017 2.230 2.260 2.130 2.170 26,079 +0.01(+0.46%)
Jan 03, 2017 2.257 2.300 2.150 2.160 10,125 -0.14(-6.09%)
Dec 30, 2016 2.300 2.300 2.300 0 -0.04(-1.71%)
Dec 29, 2016 1.970 2.340 1.970 2.340 21,208 +0.42(+21.87%)
Dec 28, 2016 2.080 2.200 1.920 1.920 18,778 -0.23(-10.70%)
Dec 27, 2016 2.100 2.320 2.100 2.150 34,517 +0.03(+1.42%)
Dec 23, 2016 2.120 2.120 2.120 0 -0.04(-1.85%)
Dec 22, 2016 2.160 2.310 2.150 2.160 23,024 +0.08(+3.85%)
Dec 21, 2016 2.130 2.390 2.050 2.080 24,299 -0.09(-4.15%)
Dec 20, 2016 2.250 2.310 2.160 2.170 8,031 -0.05(-2.25%)
Dec 19, 2016 2.330 2.409 2.159 2.220 10,686 -0.09(-3.90%)
Dec 16, 2016 2.740 2.740 2.310 2.310 57,617 -0.53(-18.66%)
Dec 15, 2016 2.900 2.900 2.641 2.840 16,663 -0.07(-2.41%)
Dec 14, 2016 2.810 2.990 2.793 2.910 17,548 -0.04(-1.36%)
Dec 13, 2016 2.920 2.990 2.670 2.950 20,269 -0.04(-1.34%)
Dec 12, 2016 2.600 2.990 2.490 2.990 60,562 +0.39(+15.00%)
Dec 09, 2016 2.660 2.694 2.490 2.600 7,495 -0.10(-3.70%)
Dec 08, 2016 2.810 2.940 2.658 2.700 5,253 -0.07(-2.53%)
Dec 07, 2016 2.790 2.830 2.630 2.770 23,117 +0.00(+0.00%)
Dec 06, 2016 2.950 2.950 2.590 2.770 43,012 -0.13(-4.48%)
Dec 05, 2016 2.110 2.960 2.110 2.900 210,831 +0.79(+37.44%)
Dec 02, 2016 2.130 2.250 1.920 2.110 50,114 -0.10(-4.52%)
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.