Biomerica, Inc. (BMRA)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2022 | 2.9400 | 2.9983 | 2.8836 | 2.9900 | 2.9900 | 1,254 |
| 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 |
| May 03, 2022 | 3.7600 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 22,500 |
| May 02, 2022 | 3.8900 | 3.8900 | 3.7500 | 3.7800 | 3.7800 | 36,300 |
| Apr 29, 2022 | 3.9000 | 3.9700 | 3.8500 | 3.9300 | 3.9300 | 18,000 |
| Apr 28, 2022 | 3.9900 | 4.0500 | 3.8000 | 3.9800 | 3.9800 | 21,500 |
| Apr 27, 2022 | 3.9300 | 4.1000 | 3.9300 | 3.9600 | 3.9600 | 17,800 |
| Apr 26, 2022 | 4.1000 | 4.2000 | 3.9600 | 3.9900 | 3.9900 | 71,400 |
| Apr 25, 2022 | 4.0400 | 4.1900 | 4.0300 | 4.0600 | 4.0600 | 22,300 |
| Apr 22, 2022 | 4.1200 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 16,100 |
| Apr 21, 2022 | 4.1800 | 4.2400 | 4.1200 | 4.2400 | 4.2400 | 14,900 |
| Apr 20, 2022 | 4.1200 | 4.2500 | 4.1200 | 4.1600 | 4.1600 | 11,900 |
| Apr 19, 2022 | 4.0000 | 4.2900 | 4.0000 | 4.2300 | 4.2300 | 41,700 |
| Apr 18, 2022 | 4.4600 | 4.5600 | 4.1500 | 4.1700 | 4.1700 | 54,300 |
| Apr 14, 2022 | 4.5900 | 4.6000 | 4.3000 | 4.4700 | 4.4700 | 33,800 |
| Apr 13, 2022 | 4.3500 | 4.4400 | 4.1900 | 4.3200 | 4.3200 | 19,100 |
| Apr 12, 2022 | 4.2400 | 4.5000 | 4.2000 | 4.2000 | 4.2000 | 16,200 |
| Apr 11, 2022 | 4.2800 | 4.4600 | 4.2800 | 4.3000 | 4.3000 | 3,000 |
| Apr 08, 2022 | 4.3500 | 4.4700 | 4.2200 | 4.3400 | 4.3400 | 35,800 |
| Apr 07, 2022 | 4.7000 | 4.7200 | 4.2500 | 4.4300 | 4.4300 | 45,800 |
| Apr 06, 2022 | 4.3800 | 4.7200 | 4.3500 | 4.4300 | 4.4300 | 11,000 |
| Apr 05, 2022 | 4.7300 | 4.7300 | 4.4300 | 4.4600 | 4.4600 | 34,500 |
| Apr 04, 2022 | 4.5100 | 4.7300 | 4.5100 | 4.6900 | 4.6900 | 17,700 |
| Apr 01, 2022 | 4.3800 | 4.6400 | 4.3800 | 4.6000 | 4.6000 | 17,500 |
| Mar 31, 2022 | 4.4800 | 4.5900 | 4.3200 | 4.4700 | 4.4700 | 23,700 |
| Mar 30, 2022 | 4.2200 | 4.5900 | 4.2200 | 4.5100 | 4.5100 | 40,400 |
| Mar 29, 2022 | 4.2200 | 4.5000 | 4.1200 | 4.3000 | 4.3000 | 32,600 |
| Mar 28, 2022 | 4.2600 | 4.3300 | 4.1000 | 4.1800 | 4.1800 | 27,500 |
| Mar 25, 2022 | 4.1000 | 4.3300 | 4.0500 | 4.2700 | 4.2700 | 31,700 |
| Mar 24, 2022 | 4.0000 | 4.2500 | 4.0000 | 4.2400 | 4.2400 | 27,500 |
| Mar 23, 2022 | 3.5700 | 4.0200 | 3.5700 | 3.9000 | 3.9000 | 109,200 |
| Mar 22, 2022 | 3.7200 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 32,000 |
| Mar 21, 2022 | 3.7000 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 17,400 |
| Mar 18, 2022 | 3.7000 | 3.7700 | 3.6400 | 3.6900 | 3.6900 | 50,500 |
| Mar 17, 2022 | 3.6500 | 3.7600 | 3.6100 | 3.6100 | 3.6100 | 39,500 |
| Mar 16, 2022 | 3.7200 | 3.8100 | 3.6400 | 3.6400 | 3.6400 | 32,800 |
| Mar 15, 2022 | 3.5400 | 3.7400 | 3.5400 | 3.6200 | 3.6200 | 35,200 |
| Mar 14, 2022 | 3.7100 | 3.8700 | 3.5900 | 3.5900 | 3.5900 | 30,200 |
| Mar 11, 2022 | 3.8200 | 3.9200 | 3.7000 | 3.7500 | 3.7500 | 15,900 |
| Mar 10, 2022 | 3.7800 | 3.9600 | 3.7600 | 3.8300 | 3.8300 | 33,500 |
| Mar 09, 2022 | 3.9100 | 3.9600 | 3.7600 | 3.8800 | 3.8800 | 82,600 |
| Mar 08, 2022 | 4.0200 | 4.0700 | 3.7000 | 3.8100 | 3.8100 | 128,600 |
| Mar 07, 2022 | 4.1300 | 4.2000 | 3.9400 | 3.9600 | 3.9600 | 75,800 |
| Mar 04, 2022 | 4.0600 | 4.1900 | 4.0500 | 4.1000 | 4.1000 | 9,800 |
| Mar 03, 2022 | 4.3600 | 4.4000 | 4.0600 | 4.1300 | 4.1300 | 63,100 |
| Mar 02, 2022 | 4.1500 | 4.4100 | 4.1000 | 4.3100 | 4.3100 | 42,600 |
| Mar 01, 2022 | 4.2800 | 4.4100 | 4.1400 | 4.2200 | 4.2200 | 26,900 |
| Feb 28, 2022 | 4.0300 | 4.4000 | 3.9500 | 4.3400 | 4.3400 | 30,400 |
| Feb 25, 2022 | 3.8600 | 4.1300 | 3.8600 | 4.0500 | 4.0500 | 24,700 |
| Feb 24, 2022 | 3.7600 | 3.9700 | 3.7600 | 3.8800 | 3.8800 | 44,000 |
| Feb 23, 2022 | 4.3200 | 4.4100 | 3.8600 | 3.8900 | 3.8900 | 162,100 |
| Feb 22, 2022 | 4.5500 | 4.5900 | 4.2200 | 4.2500 | 4.2500 | 61,300 |
| Feb 18, 2022 | 4.3700 | 4.6400 | 4.3700 | 4.6400 | 4.6400 | 81,200 |
| Feb 17, 2022 | 4.3600 | 4.4200 | 4.2800 | 4.3900 | 4.3900 | 14,800 |
| Feb 16, 2022 | 4.4400 | 4.5000 | 4.2800 | 4.3700 | 4.3700 | 69,100 |
| Feb 15, 2022 | 4.3200 | 4.6000 | 4.3200 | 4.4400 | 4.4400 | 48,500 |
| Feb 14, 2022 | 4.5600 | 4.6400 | 4.3200 | 4.3300 | 4.3300 | 60,200 |
| Feb 11, 2022 | 4.3300 | 4.6400 | 4.3300 | 4.5900 | 4.5900 | 49,800 |
| Feb 10, 2022 | 4.3100 | 4.4700 | 4.2600 | 4.4100 | 4.4100 | 55,900 |
| Feb 09, 2022 | 4.1800 | 4.3800 | 4.1000 | 4.3700 | 4.3700 | 140,300 |
| Feb 08, 2022 | 4.2100 | 4.3000 | 4.0500 | 4.2500 | 4.2500 | 172,500 |
| Feb 07, 2022 | 4.2000 | 4.2700 | 4.1100 | 4.2600 | 4.2600 | 40,900 |
| Feb 04, 2022 | 4.0900 | 4.2200 | 3.9800 | 4.2100 | 4.2100 | 48,700 |
| Feb 03, 2022 | 3.9600 | 4.2000 | 3.9600 | 4.0700 | 4.0700 | 19,200 |
| Feb 02, 2022 | 4.2500 | 4.2500 | 3.9700 | 4.0400 | 4.0400 | 57,700 |
| Feb 01, 2022 | 4.2300 | 4.2900 | 4.1100 | 4.2400 | 4.2400 | 48,300 |
| Jan 31, 2022 | 3.9000 | 4.3000 | 3.9000 | 4.2600 | 4.2600 | 82,500 |
| Jan 28, 2022 | 3.9200 | 4.0600 | 3.8700 | 3.9400 | 3.9400 | 90,600 |
| Jan 27, 2022 | 4.1400 | 4.3000 | 3.7700 | 3.9600 | 3.9600 | 157,600 |
| Jan 26, 2022 | 4.2100 | 4.3000 | 3.9200 | 3.9500 | 3.9500 | 89,000 |
| Jan 25, 2022 | 4.0600 | 4.2800 | 4.0600 | 4.2500 | 4.2500 | 33,400 |
| Jan 24, 2022 | 4.2300 | 4.3200 | 3.8300 | 4.1500 | 4.1500 | 147,700 |
| Jan 21, 2022 | 4.3600 | 4.5200 | 4.1800 | 4.3700 | 4.3700 | 152,600 |
| Jan 20, 2022 | 4.5500 | 4.7100 | 4.4100 | 4.5900 | 4.5900 | 115,300 |
| Jan 19, 2022 | 4.6000 | 4.6800 | 4.4500 | 4.6000 | 4.6000 | 113,800 |
| Jan 18, 2022 | 4.3600 | 4.6300 | 4.2600 | 4.5100 | 4.5100 | 121,500 |
| Jan 14, 2022 | 4.1300 | 4.4400 | 4.1300 | 4.3900 | 4.3900 | 100,900 |
| Jan 13, 2022 | 4.3300 | 4.5000 | 4.0300 | 4.1600 | 4.1600 | 234,300 |
| Jan 12, 2022 | 4.4500 | 4.5400 | 4.3400 | 4.5000 | 4.5000 | 135,100 |
| Jan 11, 2022 | 4.4200 | 4.5400 | 4.3100 | 4.5000 | 4.5000 | 67,500 |
| Jan 10, 2022 | 4.2000 | 4.4000 | 4.0600 | 4.3100 | 4.3100 | 92,100 |
| Jan 07, 2022 | 4.3600 | 4.4500 | 4.1500 | 4.1800 | 4.1800 | 57,900 |
| Jan 06, 2022 | 4.1400 | 4.4500 | 3.9100 | 4.3400 | 4.3400 | 151,100 |
| Jan 05, 2022 | 4.1200 | 4.2200 | 4.0100 | 4.1400 | 4.1400 | 82,200 |
| Jan 04, 2022 | 4.2300 | 4.2500 | 4.0200 | 4.1500 | 4.1500 | 55,700 |
| Jan 03, 2022 | 3.9800 | 4.2000 | 3.8000 | 4.1600 | 4.1600 | 51,200 |
| Dec 31, 2021 | 3.9000 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 98,500 |
| *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.
