Canada markets closed

Biomerica, Inc. (BMRA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.9600+0.0100 (+0.34%)
At close: 04:00PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20232.98003.00002.95002.96002.96008,300
Feb 02, 20232.97003.02002.93002.95002.950014,100
Feb 01, 20232.89003.08002.80002.96002.960035,600
Jan 31, 20233.00003.14003.00003.00003.000037,200
Jan 30, 20232.84003.00002.84002.93002.930022,900
Jan 27, 20233.00003.00002.85002.90002.900033,800
Jan 26, 20232.92003.00002.92003.00003.000043,800
Jan 25, 20232.70002.92002.70002.92002.920043,000
Jan 24, 20232.82002.85002.80002.80002.800029,000
Jan 23, 20232.93002.93002.84002.87002.870023,900
Jan 20, 20233.00003.00002.90002.90002.900014,900
Jan 19, 20233.01003.03002.97003.00003.00002,900
Jan 18, 20233.00003.04002.99002.99002.990024,900
Jan 17, 20232.98003.08002.93002.96002.960033,000
Jan 13, 20233.10003.20002.95003.00003.000042,800
Jan 12, 20233.12003.27002.95002.95002.950045,700
Jan 11, 20233.54003.54003.04003.05003.050079,800
Jan 10, 20233.46003.54003.43003.54003.54008,400
Jan 09, 20233.33003.46003.33003.40003.400041,600
Jan 06, 20233.43003.49003.32003.36003.360028,000
Jan 05, 20233.51003.51003.40003.45003.450025,400
Jan 04, 20233.57003.58003.43003.56003.560013,200
Jan 03, 20233.48003.49003.38003.43003.430038,400
Dec 30, 20223.30003.45003.28003.35003.350034,100
Dec 29, 20223.54003.54003.30003.30003.300038,200
Dec 28, 20223.64003.70003.46003.46003.460038,200
Dec 27, 20223.67003.80003.62003.66003.660021,000
Dec 23, 20223.68003.75003.62003.71003.71009,400
Dec 22, 20223.55003.74003.55003.68003.680019,400
Dec 21, 20223.57003.64003.55003.59003.590049,000
Dec 20, 20223.50003.61003.50003.56003.560010,700
Dec 19, 20223.52003.60003.47003.51003.510027,600
Dec 16, 20223.56003.59003.48003.49003.490018,500
Dec 15, 20223.60003.74003.52003.52003.520021,900
Dec 14, 20223.85003.85003.57003.60003.600018,500
Dec 13, 20223.81003.88003.65003.74003.740022,500
Dec 12, 20223.87003.88003.79003.87003.870019,300
Dec 09, 20223.93003.93003.85003.88003.88007,800
Dec 08, 20223.82004.00003.80003.85003.850051,600
Dec 07, 20223.75003.85003.68003.74003.740018,000
Dec 06, 20223.80003.99003.76003.81003.810022,400
Dec 05, 20223.82003.93003.75003.81003.810019,000
Dec 02, 20223.73004.04003.58003.77003.770034,300
Dec 01, 20223.45003.74003.45003.70003.700029,800
Nov 30, 20223.51003.61003.38003.48003.480041,400
Nov 29, 20223.92003.99003.63003.63003.630018,600
Nov 28, 20224.15004.15003.97004.00004.000014,900
Nov 25, 20224.06004.17004.02004.17004.170021,100
Nov 23, 20224.05004.10003.83004.07004.070023,100
Nov 22, 20223.96004.10003.92004.05004.050052,600
Nov 21, 20223.65003.99003.59003.96003.960056,800
Nov 18, 20223.78003.80003.67003.67003.670024,900
Nov 17, 20223.50003.75003.43003.74003.740029,300
Nov 16, 20223.35003.59003.28003.55003.550030,500
Nov 15, 20223.19003.35003.18003.32003.320028,000
Nov 14, 20223.14003.30003.14003.21003.210019,800
Nov 11, 20223.15003.26003.15003.21003.210018,800
Nov 10, 20223.08003.18003.08003.10003.100011,800
Nov 09, 20223.09003.19003.03003.04003.040014,700
Nov 08, 20223.19003.21003.07003.13003.13005,500
Nov 07, 20223.04003.23003.04003.23003.230014,600
Nov 04, 20223.25003.25003.03003.09003.090018,200
Nov 03, 20223.22003.30003.19003.23003.230019,900
Nov 02, 20223.38003.48003.25003.25003.250023,600
Nov 01, 20223.30003.47003.26003.40003.400015,500
Oct 31, 20223.18003.36003.15003.29003.290040,200
Oct 28, 20223.19003.26003.07003.19003.190014,600
Oct 27, 20223.26003.26003.14003.21003.210012,300
Oct 26, 20222.95003.27002.95003.23003.230047,600
Oct 25, 20222.95003.04002.93002.98002.980035,900
Oct 24, 20223.10003.10002.97002.98002.980051,500
Oct 21, 20223.30003.30003.09003.13003.130040,400
Oct 20, 20223.56003.65003.15003.30003.300087,700
Oct 19, 20223.66003.70003.51003.58003.580049,000
Oct 18, 20223.78003.83003.59003.67003.670088,200
Oct 17, 20223.68003.88003.64003.70003.700087,000
Oct 14, 20225.00005.25003.54003.70003.70002,932,500
Oct 13, 20223.96004.16003.87003.96003.960037,200
Oct 12, 20224.01004.09003.99004.05004.050034,800
Oct 11, 20223.95004.12003.86004.01004.010058,400
Oct 10, 20223.56003.99003.56003.92003.920052,800
Oct 07, 20224.05004.06003.76003.88003.880039,600
Oct 06, 20224.06004.14004.05004.05004.050032,100
Oct 05, 20224.00004.20004.00004.13004.130042,200
Oct 04, 20224.19004.20004.00004.03004.030056,100
Oct 03, 20223.96004.18003.90004.14004.140081,000
Sept 30, 20223.75004.01003.64003.93003.930052,200
Sept 29, 20223.87004.10003.80003.98003.9800506,100
Sept 28, 20223.77003.97003.74003.92003.920042,400
Sept 27, 20223.54003.82003.54003.75003.750028,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...