Advertisement
Advertisement
U.S. markets close in 6 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Biomerica, Inc. (BMRA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.1020-0.0480 (-1.16%)
As of 09:41AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 25, 20224.06004.10204.06004.10204.10202,224
Jan 24, 20224.23004.32003.83004.15004.1500147,700
Jan 21, 20224.36004.52004.18004.37004.3700152,200
Jan 20, 20224.55004.71004.41004.59004.5900115,300
Jan 19, 20224.60004.68004.45004.60004.6000113,800
Jan 18, 20224.36004.63004.26004.51004.5100121,500
Jan 14, 20224.13004.44004.13004.39004.3900100,900
Jan 13, 20224.33004.50004.03004.16004.1600234,300
Jan 12, 20224.45004.54004.34004.50004.5000135,100
Jan 11, 20224.42004.54004.31004.50004.500067,500
Jan 10, 20224.20004.40004.06004.31004.310092,100
Jan 07, 20224.36004.45004.15004.18004.180057,900
Jan 06, 20224.14004.45003.91004.34004.3400151,100
Jan 05, 20224.12004.22004.01004.14004.140082,200
Jan 04, 20224.23004.25004.02004.15004.150055,700
Jan 03, 20223.98004.20003.80004.16004.160051,200
Dec 31, 20213.90003.98003.85003.89003.890098,500
Dec 30, 20213.92004.09003.90003.90003.900076,900
Dec 29, 20213.98004.07003.84003.94003.9400104,200
Dec 28, 20214.15004.22003.90003.93003.9300117,000
Dec 27, 20214.17004.39004.11004.15004.1500129,400
Dec 23, 20214.41004.46004.20004.20004.2000172,000
Dec 22, 20214.31004.47004.27004.37004.370050,500
Dec 21, 20214.14004.52004.14004.37004.3700289,700
Dec 20, 20214.04004.23003.96004.11004.1100100,700
Dec 17, 20213.93004.28003.82004.19004.1900270,700
Dec 16, 20214.28004.54003.72004.00004.00002,792,300
Dec 15, 20214.24004.29004.02004.06004.0600138,000
Dec 14, 20214.15004.34004.15004.23004.230034,300
Dec 13, 20214.44004.44004.17004.23004.230083,800
Dec 10, 20214.41004.58004.36004.40004.400048,200
Dec 09, 20214.64004.71004.40004.46004.460039,100
Dec 08, 20214.60004.72004.46004.64004.640062,000
Dec 07, 20214.50004.72004.40004.59004.590057,700
Dec 06, 20214.39004.47004.18004.42004.420065,700
Dec 03, 20214.52004.52004.27004.31004.3100117,100
Dec 02, 20214.42004.55004.29004.48004.480051,500
Dec 01, 20214.89004.89004.29004.43004.4300172,400
Nov 30, 20214.82004.94004.59004.85004.8500123,100
Nov 29, 20215.02005.02004.82004.83004.830058,000
Nov 26, 20214.84005.05004.84004.99004.990076,300
Nov 24, 20215.00005.12004.87005.07005.0700126,500
Nov 23, 20214.77005.09004.73005.01005.0100146,900
Nov 22, 20215.19005.19004.78004.84004.8400226,300
Nov 19, 20214.78005.08004.78005.08005.0800236,800
Nov 18, 20215.00005.02004.72004.76004.760095,900
Nov 17, 20214.70005.01004.65004.97004.9700191,600
Nov 16, 20214.64004.76004.49004.72004.7200153,900
Nov 15, 20214.80004.93004.57004.70004.7000193,000
Nov 12, 20214.56005.39004.51004.77004.77001,157,600
Nov 11, 20214.77004.92004.50004.59004.5900187,500
Nov 10, 20214.39005.13004.39004.78004.7800489,000
Nov 09, 20214.70004.74004.28004.31004.3100178,100
Nov 08, 20215.24005.25004.60004.78004.7800606,900
Nov 05, 20214.46004.94004.36004.93004.9300342,500
Nov 04, 20214.42004.47004.30004.41004.410092,700
Nov 03, 20214.25004.50004.25004.49004.4900116,100
Nov 02, 20214.45004.46004.14004.25004.2500150,000
Nov 01, 20214.61004.74004.38004.45004.4500180,500
Oct 29, 20214.41004.64004.41004.59004.5900139,900
Oct 28, 20214.50004.57004.40004.45004.4500103,100
Oct 27, 20214.44004.50004.33004.48004.4800183,200
Oct 26, 20214.37004.46004.27004.40004.4000217,200
Oct 25, 20214.81004.85004.34004.36004.3600698,700
Oct 22, 20215.14005.15004.75004.81004.8100407,000
Oct 21, 20214.93005.27004.92005.20005.2000268,200
Oct 20, 20215.44005.44005.01005.12005.1200705,000
Oct 19, 20215.98006.10005.32005.50005.50001,306,300
Oct 18, 20215.40005.70005.30005.68005.6800265,600
Oct 15, 20215.47005.80005.26005.54005.5400877,600
Oct 14, 20215.98006.19005.61005.65005.6500376,200
Oct 13, 20215.98006.03005.43006.02006.0200637,700
Oct 12, 20216.12006.45005.78005.88005.8800723,500
Oct 11, 20216.48006.66006.05006.24006.2400533,400
Oct 08, 20216.50007.14006.25006.71006.71001,865,900
Oct 07, 20216.66007.04005.90006.17006.17001,598,400
Oct 06, 20215.71006.70005.52006.61006.61002,853,900
Oct 05, 20215.63007.38005.46005.93005.930015,105,800
Oct 04, 20216.11006.17005.22005.63005.63003,738,600
Oct 01, 20216.26006.60005.54006.21006.210095,297,500
Sep 30, 20214.72004.83004.46004.50004.500031,400
Sep 29, 20214.76004.95004.66004.66004.660034,100
Sep 28, 20215.01005.10004.77004.79004.790027,500
Sep 27, 20215.10005.38004.86004.98004.980094,900
Sep 24, 20214.57005.17004.57005.13005.1300220,300
Sep 23, 20214.66004.67004.54004.63004.630016,800
Sep 22, 20214.52004.66004.37004.61004.610040,800
Sep 21, 20214.39004.68004.36004.49004.490025,400
Sep 20, 20214.50004.59004.35004.38004.380026,200
Sep 17, 20214.25004.66004.25004.65004.6500139,100
Sep 16, 20214.11004.25004.09004.20004.200021,800
Sep 15, 20214.06004.21004.06004.12004.120024,700
Sep 14, 20214.40004.45004.05004.08004.080082,200
Sep 13, 20214.59004.63004.35004.58004.580095,600
Sep 10, 20214.50004.58004.46004.54004.540024,100
Sep 09, 20214.34004.66004.34004.51004.510020,700
Sep 08, 20214.43004.43004.20004.35004.350028,600
Sep 07, 20214.67004.68004.37004.39004.390041,500
Sep 03, 20214.62004.79004.62004.72004.720072,000
Sep 02, 20214.60004.79004.51004.57004.570062,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement