BMRA - Biomerica, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20192.95003.03002.83003.03003.03002,700
Nov 13, 20193.05003.05003.05003.05003.0500400
Nov 12, 20192.85003.04002.85003.03003.03008,800
Nov 11, 20193.06003.07002.92003.06003.060012,300
Nov 08, 20193.02003.10003.01003.03003.030043,700
Nov 07, 20193.10003.12002.95002.95002.950037,000
Nov 06, 20193.07003.12003.03003.09003.090015,000
Nov 05, 20193.08003.08003.06003.07003.070012,500
Nov 04, 20193.10003.13003.06003.06003.060046,900
Nov 01, 20193.14003.14003.07003.10003.100022,300
Oct 31, 20193.09003.14003.06003.11003.110045,200
Oct 30, 20193.03003.09003.02003.08003.08008,500
Oct 29, 20193.06003.09003.00003.02003.020019,700
Oct 28, 20193.17003.21003.10003.11003.11008,100
Oct 25, 20193.11003.23003.11003.19003.19004,800
Oct 24, 20193.17003.19003.07003.14003.140010,700
Oct 23, 20193.19003.20003.15003.15003.15004,700
Oct 22, 20193.19003.20003.16003.20003.20006,800
Oct 21, 20193.15003.29003.15003.19003.190019,300
Oct 18, 20193.15003.28003.15003.16003.160012,500
Oct 17, 20193.22003.34003.13003.18003.180033,600
Oct 16, 20193.06003.30003.03003.30003.30007,900
Oct 15, 20192.96003.05002.96003.01003.01008,900
Oct 14, 20193.09003.09002.96003.01003.01007,500
Oct 11, 20192.94003.15002.94002.96002.960014,100
Oct 10, 20193.15003.15002.90002.95002.950033,700
Oct 09, 20193.17003.18003.09003.10003.10003,100
Oct 08, 20193.15003.20003.06003.17003.170011,400
Oct 07, 20193.20003.25003.15003.15003.150018,900
Oct 04, 20193.17003.22003.05003.20003.200024,500
Oct 03, 20193.13003.20003.07003.07003.07007,500
Oct 02, 20193.15003.24003.05003.05003.05009,500
Oct 01, 20193.28003.28003.04003.15003.150013,400
Sep 30, 20193.20003.25003.10003.25003.250027,100
Sep 27, 20193.09003.18003.08003.08003.08002,600
Sep 26, 20193.13003.20003.07003.16003.16002,600
Sep 25, 20193.15003.29003.07003.07003.070021,600
Sep 24, 20193.17003.18003.04003.08003.080025,900
Sep 23, 20193.05003.20003.03003.18003.180011,800
Sep 20, 20193.13003.23003.00003.15003.150024,400
Sep 19, 20193.20003.37002.95003.13003.1300126,000
Sep 18, 20193.17003.26003.10003.19003.190025,000
Sep 17, 20193.17003.39003.11003.17003.170018,600
Sep 16, 20193.06003.25003.06003.22003.220012,700
Sep 13, 20193.03003.10003.03003.10003.100018,300
Sep 12, 20192.90003.05002.90003.05003.050024,500
Sep 11, 20192.96003.15002.87002.88002.880034,200
Sep 10, 20192.86003.00002.82002.99002.990021,900
Sep 09, 20192.97003.07002.76002.91002.910059,400
Sep 06, 20193.02003.09002.93003.07003.070014,000
Sep 05, 20193.10003.10002.98003.09003.09003,600
Sep 04, 20193.01003.09003.01003.09003.09009,200
Sep 03, 20192.84003.01002.84003.01003.01002,200
Aug 30, 20192.95003.18002.76002.82002.820057,800
Aug 29, 20192.87002.89002.75002.76002.760015,300
Aug 28, 20192.62002.91002.46002.90002.900032,600
Aug 27, 20192.89003.06002.56002.62002.620046,900
Aug 26, 20192.88002.89002.82002.82002.820010,200
Aug 23, 20192.92003.01002.71002.85002.850048,400
Aug 22, 20192.94002.94002.86002.92002.92001,400
Aug 21, 20193.03003.03002.83002.90002.900040,600
Aug 20, 20193.06003.21002.78002.91002.910037,600
Aug 19, 20193.22003.22003.02003.12003.120024,800
Aug 16, 20193.11003.21003.11003.20003.20008,200
Aug 15, 20193.04003.44003.02003.15003.150068,200
Aug 14, 20193.40003.40002.87003.00003.000050,100
Aug 13, 20193.46003.50003.36003.43003.43008,000
Aug 12, 20193.43003.54003.37003.41003.410026,200
Aug 09, 20193.44003.50003.42003.46003.460014,400
Aug 08, 20193.42003.58003.38003.38003.380067,100
Aug 07, 20193.32003.63003.31003.31003.310061,700
Aug 06, 20193.23003.39003.23003.32003.320014,000
Aug 05, 20193.30003.43003.20003.20003.200018,500
Aug 02, 20193.60003.62003.40003.47003.470014,100
Aug 01, 20193.55003.58003.30003.50003.500056,400
Jul 31, 20193.54003.69003.53003.53003.530060,800
Jul 30, 20193.01003.57003.01003.48003.4800157,300
Jul 29, 20193.01003.10002.96003.09003.090012,000
Jul 26, 20193.03003.07002.99002.99002.990033,300
Jul 25, 20193.02003.06003.02003.06003.06008,500
Jul 24, 20192.97003.02002.82003.02003.020033,700
Jul 23, 20192.91003.05002.88002.99002.990021,300
Jul 22, 20192.94002.98002.85002.85002.850039,800
Jul 19, 20192.92003.00002.91002.98002.980030,100
Jul 18, 20192.96002.97002.88002.88002.880010,800
Jul 17, 20192.86003.04002.86002.90002.900096,100
Jul 16, 20192.83002.93002.82002.82002.820021,400
Jul 15, 20192.96002.98002.65002.80002.800075,900
Jul 12, 20193.04003.10002.82002.86002.860065,300
Jul 11, 20192.70003.20002.70003.01003.0100212,500
Jul 10, 20192.61002.68002.60002.64002.640026,600
Jul 09, 20192.69002.71002.54002.59002.590016,200
Jul 08, 20192.72002.74002.69002.72002.720015,300
Jul 05, 20192.68002.72002.67002.69002.690029,800
Jul 03, 20192.68002.73002.68002.68002.68001,600
Jul 02, 20192.63002.65002.58002.62002.620010,900
Jul 01, 20192.64002.64002.64002.64002.6400400
Jun 28, 20192.57002.74002.57002.60002.600031,500
Jun 27, 20192.55002.64002.55002.55002.550012,600
Jun 26, 20192.52002.60002.52002.55002.550024,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...