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
After hours: 04:45PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 4.8400 | 5.0500 | 4.8400 | 4.9900 | 4.9900 | 76,300 |
| Nov. 24, 2021 | 5.0000 | 5.1200 | 4.8700 | 5.0700 | 5.0700 | 126,500 |
| Nov. 23, 2021 | 4.7700 | 5.0900 | 4.7300 | 5.0100 | 5.0100 | 146,900 |
| Nov. 22, 2021 | 5.1900 | 5.1900 | 4.7800 | 4.8400 | 4.8400 | 226,300 |
| Nov. 19, 2021 | 4.7800 | 5.0800 | 4.7800 | 5.0800 | 5.0800 | 236,800 |
| Nov. 18, 2021 | 5.0000 | 5.0200 | 4.7200 | 4.7600 | 4.7600 | 95,900 |
| Nov. 17, 2021 | 4.7000 | 5.0100 | 4.6500 | 4.9700 | 4.9700 | 191,600 |
| Nov. 16, 2021 | 4.6400 | 4.7600 | 4.4900 | 4.7200 | 4.7200 | 153,900 |
| Nov. 15, 2021 | 4.8000 | 4.9300 | 4.5700 | 4.7000 | 4.7000 | 193,000 |
| Nov. 12, 2021 | 4.5600 | 5.3900 | 4.5100 | 4.7700 | 4.7700 | 1,157,600 |
| Nov. 11, 2021 | 4.7700 | 4.9200 | 4.5000 | 4.5900 | 4.5900 | 187,500 |
| Nov. 10, 2021 | 4.3900 | 5.1300 | 4.3900 | 4.7800 | 4.7800 | 489,000 |
| Nov. 09, 2021 | 4.7000 | 4.7400 | 4.2800 | 4.3100 | 4.3100 | 178,100 |
| Nov. 08, 2021 | 5.2400 | 5.2500 | 4.6000 | 4.7800 | 4.7800 | 606,900 |
| Nov. 05, 2021 | 4.4600 | 4.9400 | 4.3600 | 4.9300 | 4.9300 | 342,500 |
| Nov. 04, 2021 | 4.4200 | 4.4700 | 4.3000 | 4.4100 | 4.4100 | 92,700 |
| Nov. 03, 2021 | 4.2500 | 4.5000 | 4.2500 | 4.4900 | 4.4900 | 116,100 |
| Nov. 02, 2021 | 4.4500 | 4.4600 | 4.1400 | 4.2500 | 4.2500 | 150,000 |
| Nov. 01, 2021 | 4.6100 | 4.7400 | 4.3800 | 4.4500 | 4.4500 | 180,500 |
| Oct. 29, 2021 | 4.4100 | 4.6400 | 4.4100 | 4.5900 | 4.5900 | 139,900 |
| Oct. 28, 2021 | 4.5000 | 4.5700 | 4.4000 | 4.4500 | 4.4500 | 103,100 |
| Oct. 27, 2021 | 4.4400 | 4.5000 | 4.3300 | 4.4800 | 4.4800 | 183,200 |
| Oct. 26, 2021 | 4.3700 | 4.4600 | 4.2700 | 4.4000 | 4.4000 | 217,200 |
| Oct. 25, 2021 | 4.8100 | 4.8500 | 4.3400 | 4.3600 | 4.3600 | 698,700 |
| Oct. 22, 2021 | 5.1400 | 5.1500 | 4.7500 | 4.8100 | 4.8100 | 407,000 |
| Oct. 21, 2021 | 4.9300 | 5.2700 | 4.9200 | 5.2000 | 5.2000 | 268,200 |
| Oct. 20, 2021 | 5.4400 | 5.4400 | 5.0100 | 5.1200 | 5.1200 | 705,000 |
| Oct. 19, 2021 | 5.9800 | 6.1000 | 5.3200 | 5.5000 | 5.5000 | 1,306,300 |
| Oct. 18, 2021 | 5.4000 | 5.7000 | 5.3000 | 5.6800 | 5.6800 | 265,600 |
| Oct. 15, 2021 | 5.4700 | 5.8000 | 5.2600 | 5.5400 | 5.5400 | 877,600 |
| Oct. 14, 2021 | 5.9800 | 6.1900 | 5.6100 | 5.6500 | 5.6500 | 376,200 |
| Oct. 13, 2021 | 5.9800 | 6.0300 | 5.4300 | 6.0200 | 6.0200 | 637,700 |
| Oct. 12, 2021 | 6.1200 | 6.4500 | 5.7800 | 5.8800 | 5.8800 | 723,500 |
| Oct. 11, 2021 | 6.4800 | 6.6600 | 6.0500 | 6.2400 | 6.2400 | 533,400 |
| Oct. 08, 2021 | 6.5000 | 7.1400 | 6.2500 | 6.7100 | 6.7100 | 1,865,900 |
| Oct. 07, 2021 | 6.6600 | 7.0400 | 5.9000 | 6.1700 | 6.1700 | 1,598,400 |
| Oct. 06, 2021 | 5.7100 | 6.7000 | 5.5200 | 6.6100 | 6.6100 | 2,853,900 |
| Oct. 05, 2021 | 5.6300 | 7.3800 | 5.4600 | 5.9300 | 5.9300 | 15,105,800 |
| Oct. 04, 2021 | 6.1100 | 6.1700 | 5.2200 | 5.6300 | 5.6300 | 3,738,600 |
| Oct. 01, 2021 | 6.2600 | 6.6000 | 5.5400 | 6.2100 | 6.2100 | 95,297,500 |
| Sep. 30, 2021 | 4.7200 | 4.8300 | 4.4600 | 4.5000 | 4.5000 | 31,400 |
| Sep. 29, 2021 | 4.7600 | 4.9500 | 4.6600 | 4.6600 | 4.6600 | 34,100 |
| Sep. 28, 2021 | 5.0100 | 5.1000 | 4.7700 | 4.7900 | 4.7900 | 27,500 |
| Sep. 27, 2021 | 5.1000 | 5.3800 | 4.8600 | 4.9800 | 4.9800 | 94,900 |
| Sep. 24, 2021 | 4.5700 | 5.1700 | 4.5700 | 5.1300 | 5.1300 | 220,300 |
| Sep. 23, 2021 | 4.6600 | 4.6700 | 4.5400 | 4.6300 | 4.6300 | 16,800 |
| Sep. 22, 2021 | 4.5200 | 4.6600 | 4.3700 | 4.6100 | 4.6100 | 40,800 |
| Sep. 21, 2021 | 4.3900 | 4.6800 | 4.3600 | 4.4900 | 4.4900 | 25,400 |
| Sep. 20, 2021 | 4.5000 | 4.5900 | 4.3500 | 4.3800 | 4.3800 | 26,200 |
| Sep. 17, 2021 | 4.2500 | 4.6600 | 4.2500 | 4.6500 | 4.6500 | 139,100 |
| Sep. 16, 2021 | 4.1100 | 4.2500 | 4.0900 | 4.2000 | 4.2000 | 21,800 |
| Sep. 15, 2021 | 4.0600 | 4.2100 | 4.0600 | 4.1200 | 4.1200 | 24,700 |
| Sep. 14, 2021 | 4.4000 | 4.4500 | 4.0500 | 4.0800 | 4.0800 | 82,200 |
| Sep. 13, 2021 | 4.5900 | 4.6300 | 4.3500 | 4.5800 | 4.5800 | 95,600 |
| Sep. 10, 2021 | 4.5000 | 4.5800 | 4.4600 | 4.5400 | 4.5400 | 24,100 |
| Sep. 09, 2021 | 4.3400 | 4.6600 | 4.3400 | 4.5100 | 4.5100 | 20,700 |
| Sep. 08, 2021 | 4.4300 | 4.4300 | 4.2000 | 4.3500 | 4.3500 | 28,600 |
| Sep. 07, 2021 | 4.6700 | 4.6800 | 4.3700 | 4.3900 | 4.3900 | 41,500 |
| Sep. 03, 2021 | 4.6200 | 4.7900 | 4.6200 | 4.7200 | 4.7200 | 72,000 |
| Sep. 02, 2021 | 4.6000 | 4.7900 | 4.5100 | 4.5700 | 4.5700 | 62,100 |
| Sep. 01, 2021 | 4.4800 | 4.7000 | 4.4500 | 4.6000 | 4.6000 | 36,400 |
| Aug. 31, 2021 | 4.3900 | 4.7400 | 4.3400 | 4.4800 | 4.4800 | 113,700 |
| Aug. 30, 2021 | 4.1100 | 4.4700 | 4.1000 | 4.3600 | 4.3600 | 120,600 |
| Aug. 27, 2021 | 4.2300 | 4.3400 | 4.2000 | 4.2600 | 4.2600 | 57,700 |
| Aug. 26, 2021 | 4.3000 | 4.3600 | 4.2000 | 4.2500 | 4.2500 | 43,200 |
| Aug. 25, 2021 | 4.2400 | 4.2700 | 4.1700 | 4.2700 | 4.2700 | 78,600 |
| Aug. 24, 2021 | 4.2600 | 4.2700 | 4.1500 | 4.2300 | 4.2300 | 57,200 |
| Aug. 23, 2021 | 3.8800 | 4.2700 | 3.8800 | 4.2400 | 4.2400 | 98,100 |
| Aug. 20, 2021 | 3.9400 | 3.9500 | 3.8700 | 3.9200 | 3.9200 | 32,800 |
| Aug. 19, 2021 | 3.9700 | 4.0000 | 3.8400 | 3.9600 | 3.9600 | 85,500 |
| Aug. 18, 2021 | 4.1300 | 4.1300 | 3.9700 | 4.0500 | 4.0500 | 31,500 |
| Aug. 17, 2021 | 3.8800 | 4.1800 | 3.8200 | 4.0800 | 4.0800 | 155,900 |
| Aug. 16, 2021 | 4.0100 | 4.0100 | 3.8400 | 3.9000 | 3.9000 | 38,100 |
| Aug. 13, 2021 | 4.1600 | 4.1600 | 4.0000 | 4.0600 | 4.0600 | 54,000 |
| Aug. 12, 2021 | 3.9600 | 4.1900 | 3.9400 | 4.1200 | 4.1200 | 79,700 |
| Aug. 11, 2021 | 4.0500 | 4.0500 | 3.8200 | 4.0200 | 4.0200 | 119,200 |
| Aug. 10, 2021 | 4.0100 | 4.0500 | 3.9000 | 3.9700 | 3.9700 | 59,500 |
| Aug. 09, 2021 | 3.9000 | 4.0500 | 3.8400 | 4.0300 | 4.0300 | 96,700 |
| Aug. 06, 2021 | 3.9500 | 4.0700 | 3.8500 | 3.9400 | 3.9400 | 51,300 |
| Aug. 05, 2021 | 3.6800 | 4.1500 | 3.6100 | 3.9500 | 3.9500 | 336,400 |
| Aug. 04, 2021 | 3.7000 | 3.7900 | 3.5800 | 3.6400 | 3.6400 | 146,900 |
| Aug. 03, 2021 | 3.6700 | 3.8900 | 3.6700 | 3.6900 | 3.6900 | 255,500 |
| Aug. 02, 2021 | 3.6600 | 3.8600 | 3.6500 | 3.7000 | 3.7000 | 212,100 |
| Jul. 30, 2021 | 3.5800 | 3.9100 | 3.5800 | 3.7500 | 3.7500 | 247,400 |
| Jul. 29, 2021 | 3.6500 | 3.6700 | 3.5700 | 3.6300 | 3.6300 | 67,000 |
| Jul. 28, 2021 | 3.5300 | 3.6400 | 3.5000 | 3.5800 | 3.5800 | 94,900 |
| Jul. 27, 2021 | 3.5500 | 3.7800 | 3.5200 | 3.5500 | 3.5500 | 216,500 |
| Jul. 26, 2021 | 3.7900 | 3.8100 | 3.5500 | 3.6100 | 3.6100 | 137,200 |
| Jul. 23, 2021 | 3.8700 | 3.9300 | 3.6100 | 3.6700 | 3.6700 | 212,600 |
| Jul. 22, 2021 | 3.8200 | 4.2200 | 3.6000 | 3.9100 | 3.9100 | 728,700 |
| Jul. 21, 2021 | 3.7600 | 4.5400 | 3.7600 | 3.8500 | 3.8500 | 966,300 |
| Jul. 20, 2021 | 3.8700 | 4.0000 | 3.7900 | 3.8100 | 3.8100 | 85,800 |
| Jul. 19, 2021 | 3.7600 | 4.0700 | 3.6600 | 3.8600 | 3.8600 | 278,200 |
| Jul. 16, 2021 | 3.5800 | 3.9300 | 3.5100 | 3.7800 | 3.7800 | 187,400 |
| Jul. 15, 2021 | 3.5600 | 3.6400 | 3.5000 | 3.5600 | 3.5600 | 56,000 |
| Jul. 14, 2021 | 3.7300 | 3.7500 | 3.5800 | 3.5800 | 3.5800 | 43,400 |
| Jul. 13, 2021 | 3.7600 | 3.8500 | 3.7000 | 3.7100 | 3.7100 | 71,600 |
| Jul. 12, 2021 | 3.7700 | 3.8200 | 3.6800 | 3.7200 | 3.7200 | 35,800 |
| Jul. 09, 2021 | 3.5700 | 3.8400 | 3.5700 | 3.7500 | 3.7500 | 72,900 |
| Jul. 08, 2021 | 3.5600 | 3.7000 | 3.5000 | 3.5400 | 3.5400 | 40,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
