Canada markets closed

Biomerica, Inc. (BMRA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.9900-0.0800 (-1.58%)
At close: 1:00PM EST
5.0300 +0.04 (+0.80%)
After hours: 04:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20214.84005.05004.84004.99004.990076,300
Nov. 24, 20215.00005.12004.87005.07005.0700126,500
Nov. 23, 20214.77005.09004.73005.01005.0100146,900
Nov. 22, 20215.19005.19004.78004.84004.8400226,300
Nov. 19, 20214.78005.08004.78005.08005.0800236,800
Nov. 18, 20215.00005.02004.72004.76004.760095,900
Nov. 17, 20214.70005.01004.65004.97004.9700191,600
Nov. 16, 20214.64004.76004.49004.72004.7200153,900
Nov. 15, 20214.80004.93004.57004.70004.7000193,000
Nov. 12, 20214.56005.39004.51004.77004.77001,157,600
Nov. 11, 20214.77004.92004.50004.59004.5900187,500
Nov. 10, 20214.39005.13004.39004.78004.7800489,000
Nov. 09, 20214.70004.74004.28004.31004.3100178,100
Nov. 08, 20215.24005.25004.60004.78004.7800606,900
Nov. 05, 20214.46004.94004.36004.93004.9300342,500
Nov. 04, 20214.42004.47004.30004.41004.410092,700
Nov. 03, 20214.25004.50004.25004.49004.4900116,100
Nov. 02, 20214.45004.46004.14004.25004.2500150,000
Nov. 01, 20214.61004.74004.38004.45004.4500180,500
Oct. 29, 20214.41004.64004.41004.59004.5900139,900
Oct. 28, 20214.50004.57004.40004.45004.4500103,100
Oct. 27, 20214.44004.50004.33004.48004.4800183,200
Oct. 26, 20214.37004.46004.27004.40004.4000217,200
Oct. 25, 20214.81004.85004.34004.36004.3600698,700
Oct. 22, 20215.14005.15004.75004.81004.8100407,000
Oct. 21, 20214.93005.27004.92005.20005.2000268,200
Oct. 20, 20215.44005.44005.01005.12005.1200705,000
Oct. 19, 20215.98006.10005.32005.50005.50001,306,300
Oct. 18, 20215.40005.70005.30005.68005.6800265,600
Oct. 15, 20215.47005.80005.26005.54005.5400877,600
Oct. 14, 20215.98006.19005.61005.65005.6500376,200
Oct. 13, 20215.98006.03005.43006.02006.0200637,700
Oct. 12, 20216.12006.45005.78005.88005.8800723,500
Oct. 11, 20216.48006.66006.05006.24006.2400533,400
Oct. 08, 20216.50007.14006.25006.71006.71001,865,900
Oct. 07, 20216.66007.04005.90006.17006.17001,598,400
Oct. 06, 20215.71006.70005.52006.61006.61002,853,900
Oct. 05, 20215.63007.38005.46005.93005.930015,105,800
Oct. 04, 20216.11006.17005.22005.63005.63003,738,600
Oct. 01, 20216.26006.60005.54006.21006.210095,297,500
Sep. 30, 20214.72004.83004.46004.50004.500031,400
Sep. 29, 20214.76004.95004.66004.66004.660034,100
Sep. 28, 20215.01005.10004.77004.79004.790027,500
Sep. 27, 20215.10005.38004.86004.98004.980094,900
Sep. 24, 20214.57005.17004.57005.13005.1300220,300
Sep. 23, 20214.66004.67004.54004.63004.630016,800
Sep. 22, 20214.52004.66004.37004.61004.610040,800
Sep. 21, 20214.39004.68004.36004.49004.490025,400
Sep. 20, 20214.50004.59004.35004.38004.380026,200
Sep. 17, 20214.25004.66004.25004.65004.6500139,100
Sep. 16, 20214.11004.25004.09004.20004.200021,800
Sep. 15, 20214.06004.21004.06004.12004.120024,700
Sep. 14, 20214.40004.45004.05004.08004.080082,200
Sep. 13, 20214.59004.63004.35004.58004.580095,600
Sep. 10, 20214.50004.58004.46004.54004.540024,100
Sep. 09, 20214.34004.66004.34004.51004.510020,700
Sep. 08, 20214.43004.43004.20004.35004.350028,600
Sep. 07, 20214.67004.68004.37004.39004.390041,500
Sep. 03, 20214.62004.79004.62004.72004.720072,000
Sep. 02, 20214.60004.79004.51004.57004.570062,100
Sep. 01, 20214.48004.70004.45004.60004.600036,400
Aug. 31, 20214.39004.74004.34004.48004.4800113,700
Aug. 30, 20214.11004.47004.10004.36004.3600120,600
Aug. 27, 20214.23004.34004.20004.26004.260057,700
Aug. 26, 20214.30004.36004.20004.25004.250043,200
Aug. 25, 20214.24004.27004.17004.27004.270078,600
Aug. 24, 20214.26004.27004.15004.23004.230057,200
Aug. 23, 20213.88004.27003.88004.24004.240098,100
Aug. 20, 20213.94003.95003.87003.92003.920032,800
Aug. 19, 20213.97004.00003.84003.96003.960085,500
Aug. 18, 20214.13004.13003.97004.05004.050031,500
Aug. 17, 20213.88004.18003.82004.08004.0800155,900
Aug. 16, 20214.01004.01003.84003.90003.900038,100
Aug. 13, 20214.16004.16004.00004.06004.060054,000
Aug. 12, 20213.96004.19003.94004.12004.120079,700
Aug. 11, 20214.05004.05003.82004.02004.0200119,200
Aug. 10, 20214.01004.05003.90003.97003.970059,500
Aug. 09, 20213.90004.05003.84004.03004.030096,700
Aug. 06, 20213.95004.07003.85003.94003.940051,300
Aug. 05, 20213.68004.15003.61003.95003.9500336,400
Aug. 04, 20213.70003.79003.58003.64003.6400146,900
Aug. 03, 20213.67003.89003.67003.69003.6900255,500
Aug. 02, 20213.66003.86003.65003.70003.7000212,100
Jul. 30, 20213.58003.91003.58003.75003.7500247,400
Jul. 29, 20213.65003.67003.57003.63003.630067,000
Jul. 28, 20213.53003.64003.50003.58003.580094,900
Jul. 27, 20213.55003.78003.52003.55003.5500216,500
Jul. 26, 20213.79003.81003.55003.61003.6100137,200
Jul. 23, 20213.87003.93003.61003.67003.6700212,600
Jul. 22, 20213.82004.22003.60003.91003.9100728,700
Jul. 21, 20213.76004.54003.76003.85003.8500966,300
Jul. 20, 20213.87004.00003.79003.81003.810085,800
Jul. 19, 20213.76004.07003.66003.86003.8600278,200
Jul. 16, 20213.58003.93003.51003.78003.7800187,400
Jul. 15, 20213.56003.64003.50003.56003.560056,000
Jul. 14, 20213.73003.75003.58003.58003.580043,400
Jul. 13, 20213.76003.85003.70003.71003.710071,600
Jul. 12, 20213.77003.82003.68003.72003.720035,800
Jul. 09, 20213.57003.84003.57003.75003.750072,900
Jul. 08, 20213.56003.70003.50003.54003.540040,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...