Canada markets open in 8 hours 55 minutes

Biomerica, Inc. (BMRA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9900+0.0100 (+0.51%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20231.98001.99001.94001.99001.990010,100
Mar 24, 20231.87001.99001.87001.98001.98007,800
Mar 23, 20231.86002.11001.86001.92001.920042,200
Mar 22, 20232.20002.21001.84001.86001.8600232,100
Mar 21, 20232.31002.31002.23002.23002.23007,900
Mar 20, 20232.29002.30002.26002.26002.26004,900
Mar 17, 20232.25002.30002.25002.26002.260012,100
Mar 16, 20232.30002.30002.25002.30002.30008,700
Mar 15, 20232.28002.36002.25002.26002.260021,300
Mar 14, 20232.31002.40002.31002.31002.310029,700
Mar 13, 20232.47002.47002.29002.38002.380028,300
Mar 10, 20232.42002.42002.28002.31002.310017,900
Mar 09, 20232.40002.40002.35002.38002.38009,600
Mar 08, 20232.33002.48002.33002.40002.400035,300
Mar 07, 20232.25002.34002.25002.29002.290032,600
Mar 06, 20232.25002.40002.25002.25002.250072,800
Mar 03, 20232.50002.50002.25002.25002.2500513,000
Mar 02, 20232.78002.78002.74002.78002.780017,600
Mar 01, 20232.67002.77002.65002.69002.690011,700
Feb 28, 20232.66002.73002.66002.70002.700018,700
Feb 27, 20232.65002.73002.65002.67002.670014,200
Feb 24, 20232.67002.77002.62002.68002.680020,700
Feb 23, 20232.86002.91002.71002.71002.710029,400
Feb 22, 20232.86002.93002.84002.84002.840021,800
Feb 21, 20233.02003.02002.93002.93002.93006,800
Feb 17, 20232.97003.06002.96002.97002.970040,900
Feb 16, 20232.97002.99002.93002.98002.980020,900
Feb 15, 20232.93002.95002.89002.95002.950012,300
Feb 14, 20232.86002.92002.85002.89002.890013,400
Feb 13, 20232.88002.92002.85002.90002.900035,100
Feb 10, 20232.90002.95002.90002.92002.920014,700
Feb 09, 20232.85002.95002.85002.91002.910033,200
Feb 08, 20232.87002.88002.86002.87002.870011,300
Feb 07, 20232.88002.88002.84002.87002.870025,500
Feb 06, 20232.92002.98002.83002.83002.830039,900
Feb 03, 20232.98003.00002.95002.96002.96008,300
Feb 02, 20232.97003.02002.93002.95002.950014,100
Feb 01, 20232.89003.08002.80002.96002.960035,600
Jan 31, 20233.00003.14003.00003.00003.000037,200
Jan 30, 20232.84003.00002.84002.93002.930022,900
Jan 27, 20233.00003.00002.85002.90002.900033,800
Jan 26, 20232.92003.00002.92003.00003.000043,800
Jan 25, 20232.70002.92002.70002.92002.920043,000
Jan 24, 20232.82002.85002.80002.80002.800029,000
Jan 23, 20232.93002.93002.84002.87002.870023,900
Jan 20, 20233.00003.00002.90002.90002.900014,900
Jan 19, 20233.01003.03002.97003.00003.00002,900
Jan 18, 20233.00003.04002.99002.99002.990024,900
Jan 17, 20232.98003.08002.93002.96002.960033,000
Jan 13, 20233.10003.20002.95003.00003.000042,800
Jan 12, 20233.12003.27002.95002.95002.950045,700
Jan 11, 20233.54003.54003.04003.05003.050079,800
Jan 10, 20233.46003.54003.43003.54003.54008,400
Jan 09, 20233.33003.46003.33003.40003.400041,600
Jan 06, 20233.43003.49003.32003.36003.360028,000
Jan 05, 20233.51003.51003.40003.45003.450025,400
Jan 04, 20233.57003.58003.43003.56003.560013,200
Jan 03, 20233.48003.49003.38003.43003.430038,400
Dec 30, 20223.30003.45003.28003.35003.350034,100
Dec 29, 20223.54003.54003.30003.30003.300038,200
Dec 28, 20223.64003.70003.46003.46003.460038,200
Dec 27, 20223.67003.80003.62003.66003.660021,000
Dec 23, 20223.68003.75003.62003.71003.71009,400
Dec 22, 20223.55003.74003.55003.68003.680019,400
Dec 21, 20223.57003.64003.55003.59003.590049,000
Dec 20, 20223.50003.61003.50003.56003.560010,700
Dec 19, 20223.52003.60003.47003.51003.510027,600
Dec 16, 20223.56003.59003.48003.49003.490018,500
Dec 15, 20223.60003.74003.52003.52003.520021,900
Dec 14, 20223.85003.85003.57003.60003.600018,500
Dec 13, 20223.81003.88003.65003.74003.740022,500
Dec 12, 20223.87003.88003.79003.87003.870019,300
Dec 09, 20223.93003.93003.85003.88003.88007,800
Dec 08, 20223.82004.00003.80003.85003.850051,600
Dec 07, 20223.75003.85003.68003.74003.740018,000
Dec 06, 20223.80003.99003.76003.81003.810022,400
Dec 05, 20223.82003.93003.75003.81003.810019,000
Dec 02, 20223.73004.04003.58003.77003.770034,300
Dec 01, 20223.45003.74003.45003.70003.700029,800
Nov 30, 20223.51003.61003.38003.48003.480041,400
Nov 29, 20223.92003.99003.63003.63003.630018,600
Nov 28, 20224.15004.15003.97004.00004.000014,900
Nov 25, 20224.06004.17004.02004.17004.170021,100
Nov 23, 20224.05004.10003.83004.07004.070023,100
Nov 22, 20223.96004.10003.92004.05004.050052,600
Nov 21, 20223.65003.99003.59003.96003.960056,800
Nov 18, 20223.78003.80003.67003.67003.670024,900
Nov 17, 20223.50003.75003.43003.74003.740029,300
Nov 16, 20223.35003.59003.28003.55003.550030,500
Nov 15, 20223.19003.35003.18003.32003.320028,000
Nov 14, 20223.14003.30003.14003.21003.210019,800
Nov 11, 20223.15003.26003.15003.21003.210018,800
Nov 10, 20223.08003.18003.08003.10003.100011,800
Nov 09, 20223.09003.19003.03003.04003.040014,700
Nov 08, 20223.19003.21003.07003.13003.13005,500
Nov 07, 20223.04003.23003.04003.23003.230014,600
Nov 04, 20223.25003.25003.03003.09003.090018,200
Nov 03, 20223.22003.30003.19003.23003.230019,900
Nov 02, 20223.38003.48003.25003.25003.250023,600
Nov 01, 20223.30003.47003.26003.40003.400015,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...