Canada markets close in 4 hours 3 minutes

Biomerica, Inc. (BMRA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
2.9900-0.0100 (-0.33%)
As of 11:16AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20222.94002.99832.88362.99002.99001,254
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
May 03, 20223.76003.80003.76003.78003.780022,500
May 02, 20223.89003.89003.75003.78003.780036,300
Apr 29, 20223.90003.97003.85003.93003.930018,000
Apr 28, 20223.99004.05003.80003.98003.980021,500
Apr 27, 20223.93004.10003.93003.96003.960017,800
Apr 26, 20224.10004.20003.96003.99003.990071,400
Apr 25, 20224.04004.19004.03004.06004.060022,300
Apr 22, 20224.12004.24004.10004.10004.100016,100
Apr 21, 20224.18004.24004.12004.24004.240014,900
Apr 20, 20224.12004.25004.12004.16004.160011,900
Apr 19, 20224.00004.29004.00004.23004.230041,700
Apr 18, 20224.46004.56004.15004.17004.170054,300
Apr 14, 20224.59004.60004.30004.47004.470033,800
Apr 13, 20224.35004.44004.19004.32004.320019,100
Apr 12, 20224.24004.50004.20004.20004.200016,200
Apr 11, 20224.28004.46004.28004.30004.30003,000
Apr 08, 20224.35004.47004.22004.34004.340035,800
Apr 07, 20224.70004.72004.25004.43004.430045,800
Apr 06, 20224.38004.72004.35004.43004.430011,000
Apr 05, 20224.73004.73004.43004.46004.460034,500
Apr 04, 20224.51004.73004.51004.69004.690017,700
Apr 01, 20224.38004.64004.38004.60004.600017,500
Mar 31, 20224.48004.59004.32004.47004.470023,700
Mar 30, 20224.22004.59004.22004.51004.510040,400
Mar 29, 20224.22004.50004.12004.30004.300032,600
Mar 28, 20224.26004.33004.10004.18004.180027,500
Mar 25, 20224.10004.33004.05004.27004.270031,700
Mar 24, 20224.00004.25004.00004.24004.240027,500
Mar 23, 20223.57004.02003.57003.90003.9000109,200
Mar 22, 20223.72003.73003.62003.65003.650032,000
Mar 21, 20223.70003.78003.60003.60003.600017,400
Mar 18, 20223.70003.77003.64003.69003.690050,500
Mar 17, 20223.65003.76003.61003.61003.610039,500
Mar 16, 20223.72003.81003.64003.64003.640032,800
Mar 15, 20223.54003.74003.54003.62003.620035,200
Mar 14, 20223.71003.87003.59003.59003.590030,200
Mar 11, 20223.82003.92003.70003.75003.750015,900
Mar 10, 20223.78003.96003.76003.83003.830033,500
Mar 09, 20223.91003.96003.76003.88003.880082,600
Mar 08, 20224.02004.07003.70003.81003.8100128,600
Mar 07, 20224.13004.20003.94003.96003.960075,800
Mar 04, 20224.06004.19004.05004.10004.10009,800
Mar 03, 20224.36004.40004.06004.13004.130063,100
Mar 02, 20224.15004.41004.10004.31004.310042,600
Mar 01, 20224.28004.41004.14004.22004.220026,900
Feb 28, 20224.03004.40003.95004.34004.340030,400
Feb 25, 20223.86004.13003.86004.05004.050024,700
Feb 24, 20223.76003.97003.76003.88003.880044,000
Feb 23, 20224.32004.41003.86003.89003.8900162,100
Feb 22, 20224.55004.59004.22004.25004.250061,300
Feb 18, 20224.37004.64004.37004.64004.640081,200
Feb 17, 20224.36004.42004.28004.39004.390014,800
Feb 16, 20224.44004.50004.28004.37004.370069,100
Feb 15, 20224.32004.60004.32004.44004.440048,500
Feb 14, 20224.56004.64004.32004.33004.330060,200
Feb 11, 20224.33004.64004.33004.59004.590049,800
Feb 10, 20224.31004.47004.26004.41004.410055,900
Feb 09, 20224.18004.38004.10004.37004.3700140,300
Feb 08, 20224.21004.30004.05004.25004.2500172,500
Feb 07, 20224.20004.27004.11004.26004.260040,900
Feb 04, 20224.09004.22003.98004.21004.210048,700
Feb 03, 20223.96004.20003.96004.07004.070019,200
Feb 02, 20224.25004.25003.97004.04004.040057,700
Feb 01, 20224.23004.29004.11004.24004.240048,300
Jan 31, 20223.90004.30003.90004.26004.260082,500
Jan 28, 20223.92004.06003.87003.94003.940090,600
Jan 27, 20224.14004.30003.77003.96003.9600157,600
Jan 26, 20224.21004.30003.92003.95003.950089,000
Jan 25, 20224.06004.28004.06004.25004.250033,400
Jan 24, 20224.23004.32003.83004.15004.1500147,700
Jan 21, 20224.36004.52004.18004.37004.3700152,600
Jan 20, 20224.55004.71004.41004.59004.5900115,300
Jan 19, 20224.60004.68004.45004.60004.6000113,800
Jan 18, 20224.36004.63004.26004.51004.5100121,500
Jan 14, 20224.13004.44004.13004.39004.3900100,900
Jan 13, 20224.33004.50004.03004.16004.1600234,300
Jan 12, 20224.45004.54004.34004.50004.5000135,100
Jan 11, 20224.42004.54004.31004.50004.500067,500
Jan 10, 20224.20004.40004.06004.31004.310092,100
Jan 07, 20224.36004.45004.15004.18004.180057,900
Jan 06, 20224.14004.45003.91004.34004.3400151,100
Jan 05, 20224.12004.22004.01004.14004.140082,200
Jan 04, 20224.23004.25004.02004.15004.150055,700
Jan 03, 20223.98004.20003.80004.16004.160051,200
Dec 31, 20213.90003.98003.85003.89003.890098,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...