Canada markets close in 5 hours 44 minutes

Biomerica, Inc. (BMRA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0800+0.0300 (+2.86%)
As of 10:13AM EST. Market open.
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20241.06001.08001.03011.08001.080020,047
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
Dec 29, 20231.16001.28001.16001.25001.2500159,000
Dec 28, 20231.19001.33001.13001.18001.1800217,100
Dec 27, 20231.20001.21001.12001.20001.2000170,800
Dec 26, 20231.20001.25001.15001.20001.2000187,400
Dec 22, 20231.19001.27001.17001.22001.2200199,900
Dec 21, 20231.40001.40001.11001.20001.2000609,300
Dec 20, 20231.30001.42001.20001.40001.4000848,900
Dec 19, 20231.40001.51001.30001.43001.43002,425,700
Dec 18, 20231.51002.13001.26001.65001.650067,196,100
Dec 15, 20231.04001.05000.99000.99000.990025,600
Dec 14, 20230.98001.06000.97001.00001.000035,800
Dec 13, 20231.12001.12000.96000.99000.990024,600
Dec 12, 20231.14001.14001.06001.07001.070012,300
Dec 11, 20231.11001.15001.09001.14001.140029,800
Dec 08, 20231.07001.13001.06001.11001.110031,000
Dec 07, 20230.98001.09000.98001.06001.060038,500
Dec 06, 20231.01001.02000.98000.99000.99006,400
Dec 05, 20230.95001.05000.91000.98000.980089,800
Dec 04, 20230.93000.98000.89000.94000.940060,800
Dec 01, 20230.93000.93000.88000.93000.930025,100
Nov 30, 20230.94000.94000.89000.93000.93007,600
Nov 29, 20230.90000.91000.88000.90000.900018,100
Nov 28, 20230.88000.92000.88000.89000.890013,100
Nov 27, 20230.85000.92000.84000.91000.910013,800
Nov 24, 20230.88000.88000.86000.88000.880022,300
Nov 22, 20230.86000.86000.84000.84000.84006,100
Nov 21, 20230.88000.90000.85000.85000.850053,400
Nov 20, 20230.88000.92000.85000.91000.910033,000
Nov 17, 20230.88000.94000.87000.92000.920028,400
Nov 16, 20230.90000.90000.87000.90000.90008,100
Nov 15, 20230.86000.90000.86000.87000.870033,100
Nov 14, 20230.92000.97000.84000.89000.890023,100
Nov 13, 20230.92000.99000.85000.91000.910012,600
Nov 10, 20230.94000.97000.89000.95000.950014,600
Nov 09, 20230.93000.96000.88000.91000.910022,700
Nov 08, 20230.91000.94000.84000.94000.940058,100
Nov 07, 20230.86000.92000.84000.85000.850017,300
Nov 06, 20230.90000.93000.84000.84000.840022,000
Nov 03, 20230.91001.00000.83000.86000.860066,700
Nov 02, 20230.92001.01000.77000.77000.7700187,100
Nov 01, 20230.95000.99000.90000.94000.940030,800
Oct 31, 20231.00001.02000.92000.98000.980025,200
Oct 30, 20231.16001.16000.90000.95000.9500157,900
Oct 27, 20230.95001.05000.91001.04001.0400200,900
Oct 26, 20230.99001.00000.89000.94000.940076,700
Oct 25, 20230.85001.02000.84000.89000.8900590,500
Oct 24, 20230.80000.85000.77000.82000.820029,100
Oct 23, 20230.80000.84000.76000.80000.800022,000
Oct 20, 20230.80000.80000.80000.80000.80007,100
Oct 19, 20230.76000.84000.76000.78000.78006,700
Oct 18, 20230.78000.85000.76000.77000.770038,300
Oct 17, 20230.72000.79000.72000.74000.740063,100
Oct 16, 20230.80000.80000.71000.72000.720078,400
Oct 13, 20230.72000.80000.72000.74000.740040,400
Oct 12, 20230.77000.78000.71000.75000.750067,900
Oct 11, 20230.79000.80000.75000.77000.770048,400
Oct 10, 20230.82000.82000.75000.78000.780075,300
Oct 09, 20230.80000.80000.75000.78000.780051,600
Oct 06, 20230.74000.80000.74000.76000.7600102,800
Oct 05, 20230.79000.82000.70000.71000.710029,100
Oct 04, 20230.80000.82000.77000.78000.780025,600
Oct 03, 20230.83000.85000.81000.82000.820016,700
Oct 02, 20230.92000.92000.83000.84000.840017,800
Sept 29, 20230.86000.90000.82000.86000.860020,100
Sept 28, 20230.88000.89000.82000.82000.8200189,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...