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

Biomerica Inc (NQ: BMRA )

0.5882 +0.0282 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2017 2.744 2.793 2.730 2.779 4,186 +0.08(+2.93%)
Jul 28, 2017 2.730 2.751 2.700 2.700 2,589 -0.07(-2.53%)
Jul 27, 2017 2.766 2.831 2.750 2.770 9,823 +0.09(+3.23%)
Jul 26, 2017 2.710 2.753 2.683 2.683 19,950 -0.02(-0.62%)
Jul 25, 2017 2.700 2.750 2.700 2.700 11,435 -0.03(-1.20%)
Jul 24, 2017 2.690 2.803 2.620 2.733 30,917 +0.05(+1.73%)
Jul 21, 2017 2.630 2.686 2.570 2.686 4,095 +0.07(+2.53%)
Jul 20, 2017 2.647 2.680 2.620 2.620 6,409 -0.05(-1.87%)
Jul 19, 2017 2.670 2.670 2.620 2.670 37,292 +0.00(+0.14%)
Jul 18, 2017 2.650 2.667 2.550 2.666 43,656 +0.07(+2.55%)
Jul 17, 2017 2.620 2.630 2.600 2.600 1,552 -0.08(-2.94%)
Jul 14, 2017 2.571 2.679 2.571 2.679 2,147 +0.11(+4.23%)
Jul 13, 2017 2.560 2.583 2.560 2.570 2,600 -0.03(-1.17%)
Jul 12, 2017 2.552 2.600 2.552 2.600 871 +0.02(+0.79%)
Jul 11, 2017 2.690 2.730 2.580 2.580 8,316 -0.25(-8.83%)
Jul 10, 2017 2.590 2.830 2.520 2.830 11,670 +0.27(+10.55%)
Jul 07, 2017 2.600 2.610 2.540 2.560 4,144 -0.09(-3.25%)
Jul 06, 2017 2.660 2.700 2.630 2.646 1,851 -0.02(-0.90%)
Jul 05, 2017 2.900 2.900 2.610 2.670 23,191 -0.04(-1.57%)
Jul 03, 2017 2.617 2.712 2.600 2.712 21,537 +0.08(+3.14%)
Jun 30, 2017 2.565 2.750 2.560 2.630 34,180 -0.03(-1.13%)
Jun 29, 2017 2.860 2.891 2.610 2.660 49,924 -0.14(-5.00%)
Jun 28, 2017 2.550 2.850 2.480 2.800 37,833 +0.26(+10.24%)
Jun 27, 2017 2.487 2.540 2.478 2.540 14,053 -0.00(-0.00%)
Jun 26, 2017 2.520 2.540 2.400 2.540 39,767 +0.04(+1.66%)
Jun 23, 2017 2.420 2.500 2.420 2.498 2,893 +0.06(+2.46%)
Jun 22, 2017 2.400 2.477 2.390 2.438 2,308 -0.11(-4.38%)
Jun 21, 2017 2.401 2.550 2.401 2.550 13,455 +0.01(+0.39%)
Jun 20, 2017 2.420 2.540 2.418 2.540 35,241 +0.12(+4.96%)
Jun 19, 2017 2.300 2.500 2.300 2.420 50,244 +0.11(+4.76%)
Jun 16, 2017 2.400 2.400 2.300 2.310 6,958 -0.13(-5.33%)
Jun 15, 2017 2.460 2.460 2.350 2.440 11,882 -0.01(-0.41%)
Jun 14, 2017 2.500 2.530 2.382 2.450 13,665 -0.11(-4.30%)
Jun 13, 2017 2.569 2.600 2.430 2.560 35,102 +0.05(+1.99%)
Jun 12, 2017 2.500 2.540 2.500 2.510 4,310 +0.05(+2.03%)
Jun 09, 2017 2.550 2.550 2.460 2.460 3,121 +0.03(+1.23%)
Jun 08, 2017 2.569 2.569 2.430 2.430 6,307 -0.09(-3.57%)
Jun 07, 2017 2.460 2.650 2.460 2.520 14,844 -0.13(-4.91%)
Jun 06, 2017 2.510 2.680 2.510 2.650 53,967 +0.13(+5.16%)
Jun 05, 2017 2.480 2.680 2.450 2.520 7,897 +0.00(+0.00%)
Jun 02, 2017 2.587 2.600 2.450 2.520 29,809 +0.11(+4.56%)
Jun 01, 2017 2.433 2.540 2.410 2.410 2,901 -0.09(-3.60%)
May 31, 2017 2.570 2.690 2.450 2.500 4,612 -0.12(-4.59%)
May 30, 2017 2.590 2.620 2.590 2.620 216 -0.01(-0.37%)
May 26, 2017 2.640 2.656 2.630 2.630 2,690 -0.07(-2.42%)
May 25, 2017 2.692 2.705 2.604 2.695 3,903 +0.06(+2.09%)
May 24, 2017 2.674 2.700 2.630 2.640 6,104 -0.10(-3.65%)
May 23, 2017 2.600 2.750 2.600 2.740 43,752 +0.13(+5.00%)
May 22, 2017 2.650 2.650 2.609 2.609 3,320 -0.02(-0.78%)
May 19, 2017 2.606 2.680 2.606 2.630 1,450 -0.05(-1.87%)
May 18, 2017 2.630 2.680 2.600 2.680 27,725 +0.09(+3.36%)
May 17, 2017 2.570 2.635 2.528 2.593 15,041 -0.04(-1.41%)
May 16, 2017 2.531 2.630 2.531 2.630 2,400 +0.03(+1.15%)
May 15, 2017 2.578 2.600 2.578 2.600 640 +0.06(+2.36%)
May 12, 2017 2.530 2.560 2.500 2.540 3,568 +0.01(+0.40%)
May 11, 2017 2.540 2.540 2.540 2.530 2,000 +0.00(+0.00%)
May 10, 2017 2.540 2.580 2.530 2.530 900 -0.06(-2.35%)
May 09, 2017 2.660 2.660 2.550 2.591 15,841 +0.09(+3.64%)
May 08, 2017 2.500 2.551 2.500 2.500 6,519 -0.04(-1.57%)
May 05, 2017 2.630 2.630 2.520 2.540 12,926 +0.09(+3.67%)
May 04, 2017 2.543 2.570 2.430 2.450 17,505 -0.08(-3.16%)
May 03, 2017 2.530 2.680 2.530 2.530 13,627 +0.03(+1.20%)
May 02, 2017 2.480 2.530 2.429 2.500 17,568 +0.01(+0.40%)
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.