Biomerica, Inc. (BMRA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 26, 2022 | 3.5500 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 21,900 |
| Sept 23, 2022 | 3.5300 | 3.6300 | 3.5300 | 3.5400 | 3.5400 | 28,800 |
| Sept 22, 2022 | 3.7400 | 3.7400 | 3.4700 | 3.6000 | 3.6000 | 40,500 |
| Sept 21, 2022 | 3.7400 | 3.8400 | 3.7200 | 3.7400 | 3.7400 | 23,400 |
| Sept 20, 2022 | 3.6200 | 3.8400 | 3.4900 | 3.7800 | 3.7800 | 138,100 |
| Sept 19, 2022 | 3.4200 | 3.6400 | 3.4200 | 3.6100 | 3.6100 | 24,000 |
| Sept 16, 2022 | 3.7700 | 3.8400 | 3.4700 | 3.5100 | 3.5100 | 83,200 |
| Sept 15, 2022 | 3.7400 | 3.8900 | 3.7300 | 3.7800 | 3.7800 | 27,300 |
| Sept 14, 2022 | 3.6800 | 3.8100 | 3.6700 | 3.7700 | 3.7700 | 22,300 |
| Sept 13, 2022 | 3.6400 | 3.8200 | 3.5800 | 3.7300 | 3.7300 | 47,500 |
| Sept 12, 2022 | 3.6200 | 3.7600 | 3.5900 | 3.6400 | 3.6400 | 21,500 |
| Sept 09, 2022 | 3.5500 | 3.7800 | 3.5500 | 3.7300 | 3.7300 | 47,500 |
| Sept 08, 2022 | 3.5200 | 3.6800 | 3.5100 | 3.6000 | 3.6000 | 36,000 |
| Sept 07, 2022 | 3.4100 | 3.6000 | 3.3500 | 3.5800 | 3.5800 | 16,100 |
| Sept 06, 2022 | 3.4900 | 3.4900 | 3.3300 | 3.4800 | 3.4800 | 13,900 |
| Sept 02, 2022 | 3.2900 | 3.6400 | 3.2900 | 3.4900 | 3.4900 | 60,800 |
| Sept 01, 2022 | 3.4500 | 3.4500 | 3.2000 | 3.3000 | 3.3000 | 44,400 |
| Aug 31, 2022 | 3.5800 | 3.5900 | 3.4500 | 3.5400 | 3.5400 | 68,800 |
| Aug 30, 2022 | 3.4600 | 3.6800 | 3.4100 | 3.5300 | 3.5300 | 226,000 |
| Aug 29, 2022 | 3.3800 | 3.4500 | 3.3500 | 3.3900 | 3.3900 | 67,600 |
| Aug 26, 2022 | 3.2900 | 3.4400 | 3.2600 | 3.3800 | 3.3800 | 20,200 |
| Aug 25, 2022 | 3.3500 | 3.4300 | 3.2600 | 3.3700 | 3.3700 | 21,400 |
| Aug 24, 2022 | 3.3200 | 3.3800 | 3.2500 | 3.3100 | 3.3100 | 20,600 |
| Aug 23, 2022 | 3.2500 | 3.3900 | 3.1900 | 3.3100 | 3.3100 | 25,200 |
| Aug 22, 2022 | 3.2100 | 3.2800 | 3.1800 | 3.2800 | 3.2800 | 38,200 |
| Aug 19, 2022 | 3.1500 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 12,700 |
| Aug 18, 2022 | 3.1900 | 3.2800 | 3.1200 | 3.2000 | 3.2000 | 148,900 |
| Aug 17, 2022 | 3.1800 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 42,500 |
| Aug 16, 2022 | 3.1900 | 3.2800 | 3.1000 | 3.1600 | 3.1600 | 66,300 |
| Aug 15, 2022 | 3.1000 | 3.3100 | 3.1000 | 3.1700 | 3.1700 | 57,000 |
| Aug 12, 2022 | 3.0800 | 3.1700 | 3.0400 | 3.0900 | 3.0900 | 36,000 |
| Aug 11, 2022 | 3.1200 | 3.2000 | 3.0200 | 3.0500 | 3.0500 | 32,800 |
| Aug 10, 2022 | 3.0500 | 3.1400 | 3.0500 | 3.1200 | 3.1200 | 13,000 |
| Aug 09, 2022 | 3.3200 | 3.3600 | 3.0100 | 3.0300 | 3.0300 | 74,900 |
| Aug 08, 2022 | 3.2500 | 3.3400 | 3.1800 | 3.3100 | 3.3100 | 50,800 |
| Aug 05, 2022 | 2.9900 | 3.2100 | 2.9500 | 3.1800 | 3.1800 | 48,900 |
| Aug 04, 2022 | 2.9100 | 3.0400 | 2.8900 | 3.0200 | 3.0200 | 51,500 |
| Aug 03, 2022 | 2.8200 | 2.9800 | 2.8000 | 2.9100 | 2.9100 | 110,300 |
| Aug 02, 2022 | 2.8000 | 2.8900 | 2.7800 | 2.8600 | 2.8600 | 75,300 |
| Aug 01, 2022 | 2.7500 | 2.8300 | 2.6200 | 2.7800 | 2.7800 | 156,000 |
| Jul 29, 2022 | 2.6600 | 2.7900 | 2.5800 | 2.7700 | 2.7700 | 102,900 |
| Jul 28, 2022 | 2.6100 | 2.7000 | 2.5800 | 2.6400 | 2.6400 | 44,100 |
| Jul 27, 2022 | 2.7700 | 2.7700 | 2.5800 | 2.6400 | 2.6400 | 41,600 |
| Jul 26, 2022 | 2.6600 | 2.7800 | 2.6600 | 2.6900 | 2.6900 | 39,100 |
| Jul 25, 2022 | 2.7900 | 2.7900 | 2.6200 | 2.6900 | 2.6900 | 52,200 |
| Jul 22, 2022 | 2.7600 | 2.8200 | 2.7200 | 2.7500 | 2.7500 | 35,700 |
| Jul 21, 2022 | 2.8400 | 2.8600 | 2.7100 | 2.8300 | 2.8300 | 116,800 |
| Jul 20, 2022 | 2.5800 | 2.8100 | 2.5600 | 2.7800 | 2.7800 | 172,000 |
| Jul 19, 2022 | 2.7200 | 2.7300 | 2.6100 | 2.6100 | 2.6100 | 195,400 |
| Jul 18, 2022 | 2.9200 | 2.9200 | 2.7000 | 2.7100 | 2.7100 | 268,300 |
| Jul 15, 2022 | 3.0900 | 3.3000 | 2.8100 | 2.9100 | 2.9100 | 737,000 |
| Jul 14, 2022 | 3.7400 | 3.9200 | 3.2200 | 3.2400 | 3.2400 | 15,265,600 |
| Jul 13, 2022 | 3.0000 | 3.0000 | 2.9400 | 3.0000 | 3.0000 | 6,200 |
| Jul 12, 2022 | 2.9800 | 3.0000 | 2.9700 | 3.0000 | 3.0000 | 15,400 |
| Jul 11, 2022 | 2.8400 | 3.0200 | 2.6400 | 2.9700 | 2.9700 | 59,100 |
| Jul 08, 2022 | 2.8900 | 3.0000 | 2.8000 | 2.9300 | 2.9300 | 83,800 |
| Jul 07, 2022 | 2.9400 | 2.9900 | 2.9100 | 2.9100 | 2.9100 | 3,400 |
| Jul 06, 2022 | 2.9400 | 3.0000 | 2.8900 | 2.8900 | 2.8900 | 4,400 |
| Jul 05, 2022 | 2.9100 | 2.9800 | 2.8800 | 2.9000 | 2.9000 | 10,100 |
| Jul 01, 2022 | 2.9000 | 3.0000 | 2.8100 | 2.9100 | 2.9100 | 39,900 |
| Jun 30, 2022 | 3.0000 | 3.0000 | 2.7700 | 2.8900 | 2.8900 | 40,100 |
| Jun 29, 2022 | 2.9800 | 2.9900 | 2.9000 | 2.9400 | 2.9400 | 20,000 |
| Jun 28, 2022 | 2.9600 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 4,800 |
| Jun 27, 2022 | 3.0400 | 3.0900 | 2.9900 | 3.0000 | 3.0000 | 27,300 |
| Jun 24, 2022 | 3.0700 | 3.1100 | 3.0000 | 3.0800 | 3.0800 | 5,800 |
| Jun 23, 2022 | 2.9800 | 3.1300 | 2.9800 | 3.0500 | 3.0500 | 16,400 |
| Jun 22, 2022 | 3.0900 | 3.1400 | 3.0100 | 3.0400 | 3.0400 | 13,100 |
| Jun 21, 2022 | 2.9600 | 3.1400 | 2.8800 | 3.1100 | 3.1100 | 11,700 |
| Jun 17, 2022 | 2.9300 | 3.3300 | 2.8600 | 2.9400 | 2.9400 | 37,300 |
| Jun 16, 2022 | 3.0000 | 3.1900 | 2.9200 | 2.9500 | 2.9500 | 27,100 |
| Jun 15, 2022 | 3.0700 | 3.3000 | 3.0000 | 3.0000 | 3.0000 | 13,300 |
| Jun 14, 2022 | 3.3900 | 3.5200 | 3.0800 | 3.0800 | 3.0800 | 69,100 |
| Jun 13, 2022 | 3.6000 | 3.6400 | 3.4000 | 3.4000 | 3.4000 | 27,100 |
| Jun 10, 2022 | 3.7400 | 3.8000 | 3.5100 | 3.8000 | 3.8000 | 7,700 |
| Jun 09, 2022 | 3.6600 | 3.8000 | 3.6600 | 3.7500 | 3.7500 | 12,000 |
| Jun 08, 2022 | 3.6200 | 3.8000 | 3.6200 | 3.7000 | 3.7000 | 8,900 |
| Jun 07, 2022 | 3.7000 | 3.7900 | 3.6400 | 3.6800 | 3.6800 | 14,500 |
| Jun 06, 2022 | 3.6800 | 3.8000 | 3.5800 | 3.8000 | 3.8000 | 19,900 |
| Jun 03, 2022 | 3.7300 | 3.8000 | 3.6000 | 3.7200 | 3.7200 | 22,100 |
| Jun 02, 2022 | 3.7000 | 3.7400 | 3.5400 | 3.7300 | 3.7300 | 9,700 |
| Jun 01, 2022 | 3.4700 | 3.7000 | 3.4400 | 3.5800 | 3.5800 | 38,700 |
| May 31, 2022 | 3.3000 | 3.5000 | 3.2900 | 3.5000 | 3.5000 | 5,300 |
| May 27, 2022 | 2.9800 | 3.3400 | 2.9800 | 3.3400 | 3.3400 | 44,500 |
| May 26, 2022 | 2.8700 | 2.9900 | 2.8700 | 2.9700 | 2.9700 | 12,500 |
| May 25, 2022 | 2.9100 | 2.9800 | 2.9100 | 2.9100 | 2.9100 | 1,200 |
| May 24, 2022 | 2.9400 | 3.0000 | 2.8800 | 2.9700 | 2.9700 | 5,400 |
| May 23, 2022 | 3.0000 | 3.0000 | 2.8900 | 3.0000 | 3.0000 | 8,900 |
| May 20, 2022 | 3.1000 | 3.2100 | 2.9000 | 2.9200 | 2.9200 | 16,800 |
| May 19, 2022 | 2.9700 | 3.1200 | 2.9600 | 3.1000 | 3.1000 | 13,000 |
| May 18, 2022 | 3.1400 | 3.2100 | 2.9800 | 3.1500 | 3.1500 | 36,900 |
| May 17, 2022 | 2.9300 | 3.0800 | 2.9300 | 3.0600 | 3.0600 | 22,300 |
| May 16, 2022 | 3.1100 | 3.1200 | 2.7700 | 2.8200 | 2.8200 | 52,700 |
| May 13, 2022 | 2.6900 | 3.0500 | 2.6700 | 3.0100 | 3.0100 | 46,800 |
| May 12, 2022 | 2.8100 | 2.8700 | 2.6500 | 2.7000 | 2.7000 | 55,300 |
| May 11, 2022 | 3.0400 | 3.0900 | 2.7600 | 2.7900 | 2.7900 | 46,200 |
| May 10, 2022 | 3.3000 | 3.3000 | 3.0000 | 3.0100 | 3.0100 | 54,800 |
| May 09, 2022 | 3.5000 | 3.5400 | 3.1700 | 3.2900 | 3.2900 | 56,400 |
| May 06, 2022 | 3.7100 | 3.7100 | 3.5000 | 3.5700 | 3.5700 | 36,600 |
| May 05, 2022 | 3.8000 | 3.8000 | 3.7000 | 3.7800 | 3.7800 | 11,200 |
| May 04, 2022 | 3.7800 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 36,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
