Canada markets closed

Biomerica, Inc. (BMRA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.3472-0.0022 (-0.63%)
At close: 04:00PM EDT
0.3545 +0.01 (+2.10%)
After hours: 06:03PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.36000.36000.35000.35000.350018,100
Jul 25, 20240.35000.36000.35000.35000.350027,600
Jul 24, 20240.36000.36000.34000.35000.350044,000
Jul 23, 20240.33000.35000.33000.34000.340025,800
Jul 22, 20240.34000.35000.32000.33000.330056,000
Jul 19, 20240.35000.35000.33000.33000.330025,100
Jul 18, 20240.36000.38000.33000.33000.330046,300
Jul 17, 20240.36000.39000.36000.37000.370064,300
Jul 16, 20240.38000.38000.36000.36000.360037,800
Jul 15, 20240.36000.37000.36000.36000.360055,900
Jul 12, 20240.37000.38000.35000.36000.360062,600
Jul 11, 20240.42000.43000.28000.37000.3700237,600
Jul 10, 20240.43000.43000.42000.42000.420052,700
Jul 09, 20240.45000.46000.41000.43000.430080,600
Jul 08, 20240.44000.47000.44000.44000.440083,700
Jul 05, 20240.45000.47000.43000.44000.440030,900
Jul 03, 20240.44000.46000.44000.45000.450051,600
Jul 02, 20240.44000.46000.44000.45000.450024,300
Jul 01, 20240.43000.47000.43000.44000.440086,800
Jun 28, 20240.44000.47000.43000.44000.440049,900
Jun 27, 20240.45000.47000.42000.45000.450067,500
Jun 26, 20240.43000.47000.43000.45000.4500163,700
Jun 25, 20240.42000.50000.42000.42000.4200169,300
Jun 24, 20240.45000.51000.42000.42000.4200164,300
Jun 21, 20240.45000.48000.40000.45000.4500168,900
Jun 20, 20240.53000.55000.45000.45000.4500248,500
Jun 18, 20240.57000.59000.53000.53000.5300117,300
Jun 17, 20240.57000.59000.56000.59000.590049,100
Jun 14, 20240.57000.58000.56000.58000.580022,600
Jun 13, 20240.58000.58000.55000.56000.560018,100
Jun 12, 20240.57000.60000.55000.58000.580058,700
Jun 11, 20240.58000.59000.55000.58000.580057,700
Jun 10, 20240.54000.58000.53000.57000.570054,500
Jun 07, 20240.56000.58000.53000.54000.540083,400
Jun 06, 20240.56000.58000.56000.58000.58009,800
Jun 05, 20240.58000.59000.55000.56000.560033,900
Jun 04, 20240.59000.61000.55000.58000.580023,200
Jun 03, 20240.58000.62000.56000.59000.590015,000
May 31, 20240.63000.63000.58000.58000.580083,000
May 30, 20240.64000.64000.58000.63000.630025,100
May 29, 20240.59000.64000.56000.63000.630042,900
May 28, 20240.63000.66000.56000.61000.6100103,100
May 24, 20240.65000.65000.63000.63000.630028,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...