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

Biomerica, Inc. - Common Stock (NQ:BMRA)

3.460 -0.010 (-0.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2025 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 (%)
May 08, 2025 3.570 3.620 3.270 3.460 25,984 -0.01(-0.39%)
May 07, 2025 3.300 3.950 3.261 3.474 117,982 +0.17(+5.26%)
May 06, 2025 3.530 3.530 3.300 3.300 20,123 -0.23(-6.52%)
May 05, 2025 3.650 3.650 3.447 3.530 7,286 -0.08(-2.22%)
May 02, 2025 3.550 3.733 3.550 3.610 7,348 +0.01(+0.28%)
May 01, 2025 3.620 3.720 3.460 3.600 19,682 -0.02(-0.55%)
Apr 30, 2025 3.680 3.740 3.460 3.620 15,119 +0.01(+0.28%)
Apr 29, 2025 3.820 3.960 3.610 3.610 33,363 -0.23(-5.99%)
Apr 28, 2025 3.910 4.210 3.740 3.840 21,723 -0.04(-1.03%)
Apr 25, 2025 3.700 3.950 3.600 3.880 31,991 +0.12(+3.19%)
Apr 24, 2025 3.630 3.780 3.410 3.760 44,566 +0.10(+2.73%)
Apr 23, 2025 3.500 3.930 3.440 3.660 311,735 +0.31(+9.25%)
Apr 22, 2025 3.610 3.610 3.175 3.350 59,687 -0.33(-8.97%)
Apr 21, 2025 3.790 4.070 3.278 3.680 69,819 -0.16(-4.19%)
Apr 17, 2025 3.440 3.920 3.361 3.841 103,720 +0.48(+14.28%)
Apr 16, 2025 3.600 3.596 3.200 3.361 104,115 -1.20(-26.29%)
Apr 15, 2025 4.880 4.880 4.445 4.559 10,208 +0.14(+3.06%)
Apr 14, 2025 4.400 4.439 4.240 4.424 8,336 +0.14(+3.36%)
Apr 11, 2025 3.928 4.386 3.920 4.280 9,637 +0.17(+4.23%)
Apr 10, 2025 4.240 4.450 4.001 4.106 9,128 -0.20(-4.61%)
Apr 09, 2025 3.840 4.414 3.682 4.305 18,639 +0.43(+11.09%)
Apr 08, 2025 4.000 4.216 3.768 3.875 18,092 -0.11(-2.73%)
Apr 07, 2025 3.920 4.048 3.758 3.984 16,611 -0.02(-0.44%)
Apr 04, 2025 4.005 4.639 4.000 4.002 25,482 -0.30(-7.03%)
Apr 03, 2025 4.624 4.714 4.080 4.304 15,681 -0.25(-5.40%)
Apr 02, 2025 4.480 4.631 4.475 4.550 13,851 -0.01(-0.23%)
Apr 01, 2025 4.480 4.718 4.416 4.560 15,643 +0.02(+0.53%)
Mar 31, 2025 4.480 4.759 4.422 4.536 21,713 -0.12(-2.54%)
Mar 28, 2025 4.960 5.115 4.641 4.654 34,168 -0.30(-6.01%)
Mar 27, 2025 5.120 5.237 4.880 4.952 15,358 -0.15(-2.98%)
Mar 26, 2025 5.280 5.376 5.040 5.104 17,865 -0.27(-5.06%)
Mar 25, 2025 5.600 5.831 5.280 5.376 14,677 -0.30(-5.34%)
Mar 24, 2025 5.760 5.918 5.510 5.679 27,486 +0.20(+3.60%)
Mar 21, 2025 5.600 5.680 5.424 5.482 13,782 -0.20(-3.48%)
Mar 20, 2025 5.600 5.760 5.280 5.679 38,689 +0.26(+4.75%)
Mar 19, 2025 5.200 5.583 5.200 5.422 15,594 +0.16(+3.10%)
Mar 18, 2025 5.600 5.600 5.200 5.258 20,532 -0.34(-6.09%)
Mar 17, 2025 5.440 5.760 5.122 5.599 30,592 +0.63(+12.61%)
Mar 14, 2025 4.720 5.120 4.580 4.972 24,839 +0.39(+8.56%)
Mar 13, 2025 4.800 4.936 4.400 4.580 23,600 -0.25(-5.22%)
Mar 12, 2025 5.112 5.198 4.721 4.832 16,293 -0.07(-1.47%)
Mar 11, 2025 4.878 5.048 4.560 4.904 27,434 +0.01(+0.26%)
Mar 10, 2025 4.998 5.122 4.720 4.891 34,485 -0.26(-5.06%)
Mar 07, 2025 5.042 5.253 4.880 5.152 21,895 -0.04(-0.86%)
Mar 06, 2025 5.440 5.640 5.120 5.197 25,067 -0.27(-4.97%)
Mar 05, 2025 5.402 5.678 5.206 5.469 27,370 +0.07(+1.27%)
Mar 04, 2025 5.600 5.650 5.120 5.400 41,103 -0.30(-5.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.