Canada markets closed

Biomerica, Inc. (BMRA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.6000+0.0600 (+1.69%)
At close: 04:00PM EDT
3.6300 +0.09 (+2.54%)
After hours: 04:02PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20223.55003.60003.52003.60003.600021,900
Sept 23, 20223.53003.63003.53003.54003.540028,800
Sept 22, 20223.74003.74003.47003.60003.600040,500
Sept 21, 20223.74003.84003.72003.74003.740023,400
Sept 20, 20223.62003.84003.49003.78003.7800138,100
Sept 19, 20223.42003.64003.42003.61003.610024,000
Sept 16, 20223.77003.84003.47003.51003.510083,200
Sept 15, 20223.74003.89003.73003.78003.780027,300
Sept 14, 20223.68003.81003.67003.77003.770022,300
Sept 13, 20223.64003.82003.58003.73003.730047,500
Sept 12, 20223.62003.76003.59003.64003.640021,500
Sept 09, 20223.55003.78003.55003.73003.730047,500
Sept 08, 20223.52003.68003.51003.60003.600036,000
Sept 07, 20223.41003.60003.35003.58003.580016,100
Sept 06, 20223.49003.49003.33003.48003.480013,900
Sept 02, 20223.29003.64003.29003.49003.490060,800
Sept 01, 20223.45003.45003.20003.30003.300044,400
Aug 31, 20223.58003.59003.45003.54003.540068,800
Aug 30, 20223.46003.68003.41003.53003.5300226,000
Aug 29, 20223.38003.45003.35003.39003.390067,600
Aug 26, 20223.29003.44003.26003.38003.380020,200
Aug 25, 20223.35003.43003.26003.37003.370021,400
Aug 24, 20223.32003.38003.25003.31003.310020,600
Aug 23, 20223.25003.39003.19003.31003.310025,200
Aug 22, 20223.21003.28003.18003.28003.280038,200
Aug 19, 20223.15003.28003.15003.21003.210012,700
Aug 18, 20223.19003.28003.12003.20003.2000148,900
Aug 17, 20223.18003.24003.18003.20003.200042,500
Aug 16, 20223.19003.28003.10003.16003.160066,300
Aug 15, 20223.10003.31003.10003.17003.170057,000
Aug 12, 20223.08003.17003.04003.09003.090036,000
Aug 11, 20223.12003.20003.02003.05003.050032,800
Aug 10, 20223.05003.14003.05003.12003.120013,000
Aug 09, 20223.32003.36003.01003.03003.030074,900
Aug 08, 20223.25003.34003.18003.31003.310050,800
Aug 05, 20222.99003.21002.95003.18003.180048,900
Aug 04, 20222.91003.04002.89003.02003.020051,500
Aug 03, 20222.82002.98002.80002.91002.9100110,300
Aug 02, 20222.80002.89002.78002.86002.860075,300
Aug 01, 20222.75002.83002.62002.78002.7800156,000
Jul 29, 20222.66002.79002.58002.77002.7700102,900
Jul 28, 20222.61002.70002.58002.64002.640044,100
Jul 27, 20222.77002.77002.58002.64002.640041,600
Jul 26, 20222.66002.78002.66002.69002.690039,100
Jul 25, 20222.79002.79002.62002.69002.690052,200
Jul 22, 20222.76002.82002.72002.75002.750035,700
Jul 21, 20222.84002.86002.71002.83002.8300116,800
Jul 20, 20222.58002.81002.56002.78002.7800172,000
Jul 19, 20222.72002.73002.61002.61002.6100195,400
Jul 18, 20222.92002.92002.70002.71002.7100268,300
Jul 15, 20223.09003.30002.81002.91002.9100737,000
Jul 14, 20223.74003.92003.22003.24003.240015,265,600
Jul 13, 20223.00003.00002.94003.00003.00006,200
Jul 12, 20222.98003.00002.97003.00003.000015,400
Jul 11, 20222.84003.02002.64002.97002.970059,100
Jul 08, 20222.89003.00002.80002.93002.930083,800
Jul 07, 20222.94002.99002.91002.91002.91003,400
Jul 06, 20222.94003.00002.89002.89002.89004,400
Jul 05, 20222.91002.98002.88002.90002.900010,100
Jul 01, 20222.90003.00002.81002.91002.910039,900
Jun 30, 20223.00003.00002.77002.89002.890040,100
Jun 29, 20222.98002.99002.90002.94002.940020,000
Jun 28, 20222.96003.00002.95002.99002.99004,800
Jun 27, 20223.04003.09002.99003.00003.000027,300
Jun 24, 20223.07003.11003.00003.08003.08005,800
Jun 23, 20222.98003.13002.98003.05003.050016,400
Jun 22, 20223.09003.14003.01003.04003.040013,100
Jun 21, 20222.96003.14002.88003.11003.110011,700
Jun 17, 20222.93003.33002.86002.94002.940037,300
Jun 16, 20223.00003.19002.92002.95002.950027,100
Jun 15, 20223.07003.30003.00003.00003.000013,300
Jun 14, 20223.39003.52003.08003.08003.080069,100
Jun 13, 20223.60003.64003.40003.40003.400027,100
Jun 10, 20223.74003.80003.51003.80003.80007,700
Jun 09, 20223.66003.80003.66003.75003.750012,000
Jun 08, 20223.62003.80003.62003.70003.70008,900
Jun 07, 20223.70003.79003.64003.68003.680014,500
Jun 06, 20223.68003.80003.58003.80003.800019,900
Jun 03, 20223.73003.80003.60003.72003.720022,100
Jun 02, 20223.70003.74003.54003.73003.73009,700
Jun 01, 20223.47003.70003.44003.58003.580038,700
May 31, 20223.30003.50003.29003.50003.50005,300
May 27, 20222.98003.34002.98003.34003.340044,500
May 26, 20222.87002.99002.87002.97002.970012,500
May 25, 20222.91002.98002.91002.91002.91001,200
May 24, 20222.94003.00002.88002.97002.97005,400
May 23, 20223.00003.00002.89003.00003.00008,900
May 20, 20223.10003.21002.90002.92002.920016,800
May 19, 20222.97003.12002.96003.10003.100013,000
May 18, 20223.14003.21002.98003.15003.150036,900
May 17, 20222.93003.08002.93003.06003.060022,300
May 16, 20223.11003.12002.77002.82002.820052,700
May 13, 20222.69003.05002.67003.01003.010046,800
May 12, 20222.81002.87002.65002.70002.700055,300
May 11, 20223.04003.09002.76002.79002.790046,200
May 10, 20223.30003.30003.00003.01003.010054,800
May 09, 20223.50003.54003.17003.29003.290056,400
May 06, 20223.71003.71003.50003.57003.570036,600
May 05, 20223.80003.80003.70003.78003.780011,200
May 04, 20223.78003.80003.75003.78003.780036,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...