Canada markets closed

Biomerica, Inc. (BMRA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.6430+0.0100 (+1.58%)
At close: 04:00PM EDT
0.6460 +0.00 (+0.47%)
After hours: 07:48PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20240.65000.65000.62000.64000.640094,400
May 22, 20240.63000.67000.63000.63000.630033,800
May 21, 20240.66000.66000.62000.66000.660053,400
May 20, 20240.69000.69000.65000.66000.660069,600
May 17, 20240.62000.68000.61000.67000.6700134,800
May 16, 20240.59000.63000.58000.61000.610039,000
May 15, 20240.62000.63000.57000.61000.6100155,300
May 14, 20240.58000.61000.57000.60000.600059,700
May 13, 20240.51000.61000.51000.60000.60001,096,500
May 10, 20240.61000.61000.56000.59000.590047,200
May 09, 20240.59000.61000.57000.61000.610064,000
May 08, 20240.56000.60000.56000.59000.590088,600
May 07, 20240.59000.64000.55000.57000.5700415,200
May 06, 20240.56000.61000.54000.59000.5900186,200
May 03, 20240.62000.65000.51000.56000.5600264,200
May 02, 20240.63000.63000.59000.60000.6000153,700
May 01, 20240.56000.64000.56000.63000.6300629,200
Apr 30, 20240.55000.66000.55000.60000.6000840,100
Apr 29, 20240.73000.79000.50000.53000.53006,998,100
Apr 26, 20240.70000.70000.66000.67000.670095,300
Apr 25, 20240.73000.73000.66000.68000.6800123,100
Apr 24, 20240.76000.80000.67000.71000.7100660,100
Apr 23, 20240.77000.78000.72000.72000.720048,600
Apr 22, 20240.73000.76000.70000.72000.720059,300
Apr 19, 20240.75000.77000.73000.73000.730035,200
Apr 18, 20240.75000.81000.74000.76000.760055,000
Apr 17, 20240.76000.79000.75000.75000.750035,900
Apr 16, 20240.79000.81000.73000.74000.740063,900
Apr 15, 20240.82000.83000.77000.77000.7700133,000
Apr 12, 20240.84000.85000.81000.83000.830062,900
Apr 11, 20240.81000.89000.81000.81000.8100280,600
Apr 10, 20240.81000.88000.81000.81000.810025,800
Apr 09, 20240.81000.85000.81000.83000.830026,500
Apr 08, 20240.86000.89000.81000.81000.810052,600
Apr 05, 20240.84000.88000.82000.84000.840080,400
Apr 04, 20240.84000.85000.82000.84000.840020,400
Apr 03, 20240.84000.88000.82000.83000.830038,400
Apr 02, 20240.85000.91000.83000.86000.860078,200
Apr 01, 20240.89000.91000.84000.85000.850061,900
Mar 28, 20240.91000.95000.82000.83000.830084,000
Mar 27, 20240.85000.90000.85000.89000.890062,700
Mar 26, 20240.85000.91000.84000.89000.890050,600
Mar 25, 20240.88000.96000.84000.87000.8700134,000
Mar 22, 20241.01001.04000.85000.89000.8900141,800
Mar 21, 20241.08001.08000.99001.00001.000021,000
Mar 20, 20241.10001.19001.03001.08001.080040,500
Mar 19, 20241.08001.14001.06001.11001.110024,200
Mar 18, 20241.06001.13001.05001.08001.080017,900
Mar 15, 20241.03001.08001.03001.06001.060021,100
Mar 14, 20241.08001.08001.00001.03001.030037,600
Mar 13, 20241.02001.06001.01001.02001.020030,000
Mar 12, 20241.06001.09001.01001.02001.020026,400
Mar 11, 20241.09001.10001.03001.05001.050029,400
Mar 08, 20241.14001.16001.08001.09001.090039,600
Mar 07, 20241.16001.19001.12001.14001.140016,000
Mar 06, 20241.20001.24001.17001.17001.170047,600
Mar 05, 20241.22001.25001.20001.21001.210017,700
Mar 04, 20241.19001.25001.19001.22001.220020,800
Mar 01, 20241.22001.24001.18001.20001.200030,100
Feb 29, 20241.21001.24001.21001.22001.220015,900
Feb 28, 20241.25001.27001.21001.23001.230029,300
Feb 27, 20241.22001.34001.20001.25001.250060,900
Feb 26, 20241.30001.33001.13001.21001.210096,500
Feb 23, 20241.16001.35001.15001.29001.2900206,900
Feb 22, 20241.09001.16001.04001.15001.1500113,600
Feb 21, 20241.05001.09001.03001.08001.080053,400
Feb 20, 20241.06001.06001.01001.02001.020050,000
Feb 16, 20240.98001.08000.97001.06001.0600109,700
Feb 15, 20240.96000.99000.94000.97000.970037,200
Feb 14, 20241.00001.02000.95000.99000.990058,100
Feb 13, 20240.97001.01000.95000.99000.990079,600
Feb 12, 20240.92000.99000.90000.95000.950030,300
Feb 09, 20240.85000.94000.83000.93000.930034,500
Feb 08, 20240.85000.89000.81000.85000.850063,400
Feb 07, 20240.84000.93000.84000.86000.8600129,200
Feb 06, 20240.86000.88000.84000.86000.860032,300
Feb 05, 20240.90000.90000.83000.83000.830093,600
Feb 02, 20240.92000.93000.90000.91000.910036,000
Feb 01, 20240.93000.96000.90000.91000.910051,900
Jan 31, 20240.91000.94000.91000.93000.930017,500
Jan 30, 20240.93000.96000.89000.93000.930044,800
Jan 29, 20240.89000.96000.89000.96000.960038,600
Jan 26, 20240.92000.92000.88000.90000.900036,500
Jan 25, 20240.98000.99000.91000.92000.920024,200
Jan 24, 20240.98000.99000.94000.95000.950022,800
Jan 23, 20240.91000.99000.91000.97000.970067,000
Jan 22, 20240.91000.95000.88000.91000.910027,600
Jan 19, 20240.91000.93000.88000.91000.910038,800
Jan 18, 20240.96001.00000.91000.91000.910050,900
Jan 17, 20240.99000.99000.94000.96000.960037,300
Jan 16, 20240.95000.98000.92000.96000.960048,700
Jan 12, 20240.98001.00000.91000.94000.9400106,400
Jan 11, 20241.03001.06000.96000.99000.990098,800
Jan 10, 20241.09001.09001.01001.03001.0300107,200
Jan 09, 20241.10001.10001.06001.07001.070066,100
Jan 08, 20241.07001.15001.05001.10001.1000241,800
Jan 05, 20241.02001.13001.02001.05001.0500123,300
Jan 04, 20240.89001.00000.89000.99000.9900293,800
Jan 03, 20241.22001.32000.81000.91000.91001,412,800
Jan 02, 20241.22001.27001.21001.26001.260072,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...