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

Biomerica Inc (NQ: BMRA )

0.6652 -0.0102 (-1.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 3.090 3.141 3.055 3.110 45,165 +0.03(+0.97%)
Oct 30, 2019 3.030 3.090 3.020 3.080 8,501 +0.06(+1.99%)
Oct 29, 2019 3.060 3.090 3.000 3.020 19,716 -0.09(-2.89%)
Oct 28, 2019 3.173 3.210 3.101 3.110 8,130 -0.08(-2.51%)
Oct 25, 2019 3.106 3.230 3.106 3.190 4,700 +0.05(+1.58%)
Oct 24, 2019 3.168 3.190 3.070 3.140 10,666 -0.01(-0.30%)
Oct 23, 2019 3.192 3.200 3.150 3.150 4,695 -0.05(-1.53%)
Oct 22, 2019 3.190 3.200 3.160 3.199 6,761 +0.01(+0.28%)
Oct 21, 2019 3.150 3.286 3.150 3.190 19,308 +0.03(+0.95%)
Oct 18, 2019 3.147 3.280 3.147 3.160 12,400 -0.01(-0.47%)
Oct 17, 2019 3.223 3.343 3.130 3.175 33,643 -0.12(-3.79%)
Oct 16, 2019 3.060 3.300 3.030 3.300 7,948 +0.29(+9.73%)
Oct 15, 2019 2.960 3.050 2.960 3.007 8,946 -0.00(-0.09%)
Oct 14, 2019 3.090 3.090 2.960 3.010 7,481 +0.05(+1.69%)
Oct 11, 2019 2.935 3.147 2.935 2.960 14,100 +0.01(+0.34%)
Oct 10, 2019 3.152 3.152 2.900 2.950 33,729 -0.15(-4.84%)
Oct 09, 2019 3.170 3.180 3.085 3.100 3,067 -0.07(-2.21%)
Oct 08, 2019 3.150 3.200 3.060 3.170 11,420 +0.02(+0.63%)
Oct 07, 2019 3.200 3.250 3.150 3.150 18,878 -0.05(-1.56%)
Oct 04, 2019 3.170 3.224 3.050 3.200 24,400 +0.13(+4.23%)
Oct 03, 2019 3.130 3.200 3.070 3.070 7,540 +0.02(+0.66%)
Oct 02, 2019 3.150 3.240 3.050 3.050 9,522 -0.10(-3.17%)
Oct 01, 2019 3.280 3.280 3.038 3.150 13,390 -0.10(-3.08%)
Sep 30, 2019 3.200 3.250 3.102 3.250 27,112 +0.17(+5.52%)
Sep 27, 2019 3.090 3.180 3.080 3.080 2,500 -0.08(-2.57%)
Sep 26, 2019 3.125 3.200 3.070 3.161 2,610 +0.09(+2.97%)
Sep 25, 2019 3.140 3.290 3.070 3.070 21,606 -0.01(-0.32%)
Sep 24, 2019 3.170 3.177 3.040 3.080 25,933 -0.10(-3.18%)
Sep 23, 2019 3.050 3.199 3.030 3.181 11,847 +0.03(+0.99%)
Sep 20, 2019 3.130 3.230 3.000 3.150 24,400 +0.02(+0.64%)
Sep 19, 2019 3.200 3.374 2.950 3.130 125,956 -0.06(-1.88%)
Sep 18, 2019 3.170 3.260 3.100 3.190 25,010 +0.02(+0.63%)
Sep 17, 2019 3.189 3.390 3.110 3.170 18,580 -0.05(-1.55%)
Sep 16, 2019 3.060 3.250 3.060 3.220 12,711 +0.12(+3.87%)
Sep 13, 2019 3.026 3.100 3.026 3.100 18,200 +0.05(+1.64%)
Sep 12, 2019 2.900 3.050 2.900 3.050 24,520 +0.17(+6.09%)
Sep 11, 2019 2.960 3.145 2.870 2.875 34,178 -0.12(-3.85%)
Sep 10, 2019 2.860 3.000 2.820 2.990 21,943 +0.08(+2.75%)
Sep 09, 2019 2.970 3.070 2.760 2.910 59,360 -0.16(-5.21%)
Sep 06, 2019 3.020 3.085 2.925 3.070 13,900 -0.02(-0.65%)
Sep 05, 2019 3.100 3.100 2.980 3.090 3,611 +0.00(+0.00%)
Sep 04, 2019 3.006 3.090 3.006 3.090 9,233 +0.08(+2.66%)
Sep 03, 2019 2.843 3.010 2.843 3.010 2,238 +0.19(+6.74%)
Aug 30, 2019 2.950 3.180 2.760 2.820 57,800 +0.06(+2.17%)
Aug 29, 2019 2.870 2.890 2.750 2.760 15,311 -0.14(-4.83%)
Aug 28, 2019 2.620 2.910 2.460 2.900 32,559 +0.28(+10.69%)
Aug 27, 2019 2.890 3.060 2.560 2.620 46,896 -0.19(-6.93%)
Aug 26, 2019 2.881 2.890 2.815 2.815 10,235 -0.04(-1.23%)
Aug 23, 2019 2.920 3.010 2.710 2.850 48,400 -0.07(-2.40%)
Aug 22, 2019 2.940 2.940 2.861 2.920 1,421 +0.02(+0.69%)
Aug 21, 2019 3.030 3.030 2.830 2.900 40,639 -0.01(-0.34%)
Aug 20, 2019 3.060 3.205 2.775 2.910 37,591 -0.21(-6.73%)
Aug 19, 2019 3.216 3.216 3.020 3.120 24,765 -0.08(-2.50%)
Aug 16, 2019 3.110 3.210 3.110 3.200 8,100 +0.05(+1.59%)
Aug 15, 2019 3.041 3.440 3.018 3.150 68,188 +0.15(+5.00%)
Aug 14, 2019 3.400 3.400 2.870 3.000 50,140 -0.43(-12.54%)
Aug 13, 2019 3.460 3.500 3.361 3.430 8,004 +0.02(+0.45%)
Aug 12, 2019 3.432 3.540 3.370 3.415 26,230 -0.05(-1.31%)
Aug 09, 2019 3.440 3.500 3.420 3.460 14,400 +0.08(+2.36%)
Aug 08, 2019 3.420 3.580 3.380 3.380 67,092 +0.07(+2.12%)
Aug 07, 2019 3.320 3.630 3.310 3.310 61,707 -0.01(-0.30%)
Aug 06, 2019 3.230 3.390 3.230 3.320 13,996 +0.12(+3.75%)
Aug 05, 2019 3.305 3.433 3.200 3.200 18,541 -0.27(-7.78%)
Aug 02, 2019 3.600 3.618 3.400 3.470 14,000 -0.03(-0.86%)
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.