Skip to main content

Biomerica Inc (NQ: BMRA )

0.3700 -0.0020 (-0.54%)
Streaming Delayed Price Updated: 3:45 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.3770 0.4330 0.3700 0.3720 434,838 +0.00(+0.73%)
Oct 30, 2024 0.3110 0.4354 0.3110 0.3693 3,926,512 +0.06(+18.75%)
Oct 29, 2024 0.3000 0.3224 0.3000 0.3110 43,785 -0.00(-0.64%)
Oct 28, 2024 0.2950 0.3300 0.2907 0.3130 99,951 +0.02(+6.10%)
Oct 25, 2024 0.2950 0.2999 0.2800 0.2950 92,961 -0.00(-0.91%)
Oct 24, 2024 0.3100 0.3200 0.2900 0.2977 52,865 -0.01(-3.03%)
Oct 23, 2024 0.3230 0.3230 0.2970 0.3070 70,065 -0.02(-4.95%)
Oct 22, 2024 0.3250 0.3250 0.3000 0.3230 59,303 -0.00(-0.62%)
Oct 21, 2024 0.3300 0.3500 0.3209 0.3250 69,514 +0.00(+1.21%)
Oct 18, 2024 0.3320 0.3500 0.3211 0.3211 49,528 -0.02(-5.28%)
Oct 17, 2024 0.3400 0.3599 0.3211 0.3390 71,571 -0.01(-3.14%)
Oct 16, 2024 0.3211 0.3600 0.3150 0.3500 261,098 +0.03(+9.00%)
Oct 15, 2024 0.3230 0.3401 0.3130 0.3211 42,855 -0.02(-5.56%)
Oct 14, 2024 0.3350 0.3400 0.3132 0.3400 32,515 +0.01(+4.29%)
Oct 11, 2024 0.3111 0.3500 0.3111 0.3260 57,209 +0.01(+4.79%)
Oct 10, 2024 0.3200 0.3400 0.2988 0.3111 79,741 -0.02(-5.67%)
Oct 09, 2024 0.3153 0.3333 0.3000 0.3298 51,352 +0.01(+4.04%)
Oct 08, 2024 0.3133 0.3550 0.3133 0.3170 98,709 +0.00(+1.18%)
Oct 07, 2024 0.3250 0.3500 0.3058 0.3133 127,682 -0.01(-3.60%)
Oct 04, 2024 0.3299 0.3580 0.3250 0.3250 64,625 -0.01(-1.52%)
Oct 03, 2024 0.3350 0.3590 0.3250 0.3300 21,138 -0.01(-4.35%)
Oct 02, 2024 0.3298 0.3645 0.3139 0.3450 60,273 +0.01(+2.07%)
Oct 01, 2024 0.3276 0.3400 0.3080 0.3380 29,375 +0.01(+3.17%)
Sep 30, 2024 0.3150 0.3440 0.3071 0.3276 13,169 +0.01(+4.00%)
Sep 27, 2024 0.3250 0.3350 0.3059 0.3150 46,206 -0.02(-4.55%)
Sep 26, 2024 0.3400 0.3437 0.3250 0.3300 29,198 -0.01(-3.87%)
Sep 25, 2024 0.3450 0.3590 0.3285 0.3433 61,814 -0.00(-0.49%)
Sep 24, 2024 0.2920 0.3700 0.2920 0.3450 95,878 +0.04(+15.00%)
Sep 23, 2024 0.2834 0.3200 0.2799 0.3000 43,254 +0.02(+6.91%)
Sep 20, 2024 0.3180 0.3180 0.2800 0.2806 100,593 -0.04(-11.51%)
Sep 19, 2024 0.3240 0.3277 0.3006 0.3171 19,663 +0.01(+3.29%)
Sep 18, 2024 0.3200 0.3290 0.3070 0.3070 74,766 -0.02(-6.69%)
Sep 17, 2024 0.3200 0.3483 0.3110 0.3290 20,381 +0.01(+2.36%)
Sep 16, 2024 0.3000 0.3600 0.2934 0.3214 313,439 +0.02(+6.07%)
Sep 13, 2024 0.3000 0.3200 0.2805 0.3030 104,693 -0.00(-0.69%)
Sep 12, 2024 0.3120 0.3200 0.2920 0.3051 92,703 -0.01(-1.90%)
Sep 11, 2024 0.3300 0.3365 0.3106 0.3110 99,819 -0.01(-4.01%)
Sep 10, 2024 0.3443 0.3550 0.3220 0.3240 154,015 -0.03(-8.73%)
Sep 09, 2024 0.3366 0.3870 0.3149 0.3550 312,792 +0.01(+2.31%)
Sep 06, 2024 0.3700 0.3800 0.3405 0.3470 219,072 -0.04(-10.59%)
Sep 05, 2024 0.3542 0.4649 0.3300 0.3881 1,316,035 +0.01(+2.13%)
Sep 04, 2024 0.4596 0.4736 0.3301 0.3800 16,338,092 -0.05(-11.67%)
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.