Biomerica Inc (NQ: BMRA )

4.120 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 4.330 4.330 4.110 4.120 79,960 -0.28(-6.36%)
May 07, 2021 4.360 4.490 4.320 4.400 18,447 +0.06(+1.38%)
May 06, 2021 4.520 4.520 4.200 4.340 120,698 -0.18(-3.98%)
May 05, 2021 4.500 4.650 4.440 4.520 44,688 +0.09(+2.03%)
May 04, 2021 4.600 4.600 4.380 4.430 58,808 -0.26(-5.54%)
May 03, 2021 4.630 4.930 4.620 4.690 73,389 +0.03(+0.64%)
Apr 30, 2021 4.660 4.840 4.660 4.660 57,200 -0.04(-0.85%)
Apr 29, 2021 4.770 4.830 4.660 4.700 47,366 -0.07(-1.47%)
Apr 28, 2021 4.600 5.000 4.600 4.770 77,438 +0.09(+1.92%)
Apr 27, 2021 4.800 4.850 4.570 4.680 75,324 -0.08(-1.68%)
Apr 26, 2021 4.480 4.870 4.350 4.760 204,516 +0.36(+8.18%)
Apr 23, 2021 4.300 4.470 4.220 4.400 109,300 +0.12(+2.80%)
Apr 22, 2021 4.380 4.450 4.250 4.280 184,421 -0.12(-2.73%)
Apr 21, 2021 4.340 4.500 4.340 4.400 129,826 +0.12(+2.80%)
Apr 20, 2021 4.690 4.690 4.280 4.280 146,286 -0.41(-8.74%)
Apr 19, 2021 4.750 4.848 4.520 4.690 175,154 -0.05(-1.05%)
Apr 16, 2021 4.700 4.870 4.680 4.740 101,700 -0.02(-0.42%)
Apr 15, 2021 5.050 5.440 4.680 4.760 507,846 -0.35(-6.85%)
Apr 14, 2021 4.950 5.210 4.950 5.110 66,966 +0.15(+3.02%)
Apr 13, 2021 5.230 5.250 4.830 4.960 114,282 -0.18(-3.50%)
Apr 12, 2021 5.440 5.440 5.050 5.140 134,291 -0.23(-4.28%)
Apr 09, 2021 5.360 5.412 5.200 5.370 52,200 +0.05(+0.94%)
Apr 08, 2021 5.490 5.490 5.210 5.320 101,477 -0.02(-0.37%)
Apr 07, 2021 5.520 5.560 5.300 5.340 95,401 -0.25(-4.47%)
Apr 06, 2021 5.770 5.770 5.500 5.590 179,872 -0.09(-1.58%)
Apr 05, 2021 5.980 7.050 5.550 5.680 1,365,395 -0.21(-3.65%)
Apr 01, 2021 5.530 5.990 5.520 5.895 53,600 +0.43(+7.97%)
Mar 31, 2021 5.240 5.540 5.240 5.460 41,359 +0.22(+4.20%)
Mar 30, 2021 5.370 5.430 5.175 5.240 54,834 -0.15(-2.78%)
Mar 29, 2021 5.600 5.600 5.370 5.390 37,701 -0.17(-3.06%)
Mar 26, 2021 5.850 5.853 5.520 5.560 76,600 -0.27(-4.63%)
Mar 25, 2021 5.940 6.180 5.760 5.830 108,934 -0.07(-1.19%)
Mar 24, 2021 6.430 6.450 5.850 5.900 51,756 -0.46(-7.23%)
Mar 23, 2021 6.390 6.760 6.250 6.360 63,423 -0.04(-0.63%)
Mar 22, 2021 6.690 6.690 6.350 6.400 43,509 -0.36(-5.33%)
Mar 19, 2021 6.270 6.780 6.260 6.760 105,700 +0.47(+7.47%)
Mar 18, 2021 6.450 6.510 6.210 6.290 33,842 -0.17(-2.63%)
Mar 17, 2021 6.350 6.550 6.200 6.460 59,374 +0.04(+0.62%)
Mar 16, 2021 6.120 6.640 5.900 6.420 120,817 +0.41(+6.82%)
Mar 15, 2021 6.000 6.150 5.970 6.010 34,519 -0.01(-0.17%)
Mar 12, 2021 6.120 6.240 5.970 6.020 71,000 -0.10(-1.63%)
Mar 11, 2021 6.210 6.370 5.980 6.120 85,110 +0.02(+0.33%)
Mar 10, 2021 5.950 6.290 5.950 6.100 75,786 +0.21(+3.57%)
Mar 09, 2021 5.600 5.940 5.500 5.890 75,025 +0.36(+6.51%)
Mar 08, 2021 5.470 5.740 5.460 5.530 53,542 +0.03(+0.55%)
Mar 05, 2021 5.790 5.790 5.181 5.500 143,900 -0.34(-5.82%)
Mar 04, 2021 5.930 6.040 5.606 5.840 105,946 -0.07(-1.18%)
Mar 03, 2021 6.110 6.240 5.900 5.910 97,355 -0.28(-4.52%)
Mar 02, 2021 6.340 6.490 6.132 6.190 50,778 -0.10(-1.59%)
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.