BMRA - Biomerica, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20193.21623.03002.87002.90002.900040,547
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
Jun 25, 20192.50002.54002.45002.52002.520014,800
Jun 24, 20192.40002.55002.40002.47002.470086,900
Jun 21, 20192.43002.44002.36002.36002.36004,800
Jun 20, 20192.48002.52002.32002.35002.350032,800
Jun 19, 20192.24002.50002.24002.45002.450040,600
Jun 18, 20192.26002.31002.24002.24002.240010,900
Jun 17, 20192.21002.36002.21002.21002.210042,000
Jun 14, 20192.28002.38002.27002.35002.35004,800
Jun 13, 20192.32002.43002.23002.33002.33008,800
Jun 12, 20192.37002.48002.35002.44002.440011,600
Jun 11, 20192.47002.48002.21002.40002.40004,300
Jun 10, 20192.45002.57002.43002.49002.490014,600
Jun 07, 20192.50002.61002.37002.58002.580024,500
Jun 06, 20192.30002.54002.16002.50002.500093,100
Jun 05, 20192.59002.77002.21002.37002.3700464,700
Jun 04, 20192.25002.25002.17002.19002.1900900
Jun 03, 20192.25002.27002.25002.27002.27001,600
May 31, 20192.26002.28002.25002.25002.25001,900
May 30, 20192.33002.33002.15002.29002.29008,100
May 29, 20192.33002.33002.26002.26002.26003,300
May 28, 20192.35002.46002.31002.32002.320016,200
May 24, 20192.43002.43002.43002.43002.43001,100
May 23, 20192.35002.44002.35002.44002.440024,200
May 22, 20192.34002.41002.34002.35002.35004,500
May 21, 20192.30002.33002.26002.33002.33003,600
May 20, 20192.30002.32002.24002.24002.240015,100
May 17, 20192.32002.40002.32002.37002.37008,400
May 16, 20192.27002.27002.24002.25002.25003,600
May 15, 20192.26002.28002.24002.24002.240013,100
May 14, 20192.30002.32002.27002.28002.28008,600
May 13, 20192.30002.30002.30002.30002.30001,000
May 10, 20192.26002.37002.24002.37002.370021,300
May 09, 20192.31002.32002.24002.26002.260011,300
May 08, 20192.30002.31002.22002.30002.300025,200
May 07, 20192.34002.34002.29002.30002.30003,800
May 06, 20192.36002.37002.31002.31002.310018,600
May 03, 20192.33002.37002.33002.37002.37005,100
May 02, 20192.34002.35002.33002.35002.35001,700
May 01, 20192.32002.35002.32002.34002.34009,300
Apr 30, 20192.35002.40002.31002.31002.31008,400
Apr 29, 20192.44002.44002.33002.33002.33006,300
Apr 26, 20192.47002.47002.34002.42002.420010,400
Apr 25, 20192.48002.63002.47002.50002.500026,800
Apr 24, 20192.41002.49002.38002.42002.420017,300
Apr 23, 20192.40002.43002.40002.40002.400011,200
Apr 22, 20192.40002.46002.34002.38002.380016,600
Apr 18, 20192.42002.49002.37002.44002.440026,300
Apr 17, 20192.50002.51002.40002.40002.400015,200
Apr 16, 20192.47002.48002.46002.46002.460018,700
Apr 15, 20192.67002.68002.55002.57002.570019,500
Apr 12, 20192.68002.69002.56002.65002.6500133,300
Apr 11, 20192.70002.71002.55002.63002.63007,700
Apr 10, 20192.61002.63002.55002.55002.550039,800
Apr 09, 20192.75002.81002.58002.64002.6400147,200
Apr 08, 20192.75003.43002.68002.70002.7000963,300
Apr 05, 20192.52002.52002.42002.51002.51003,100
Apr 04, 20192.48002.49002.45002.47002.47002,000
Apr 03, 20192.64002.64002.49002.49002.49008,200
Apr 02, 20192.50002.52002.50002.51002.51003,700
Apr 01, 20192.71002.71002.50002.52002.52006,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...