Biomerica, Inc. (BMRA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 2.9800 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 8,300 |
| Feb 02, 2023 | 2.9700 | 3.0200 | 2.9300 | 2.9500 | 2.9500 | 14,100 |
| Feb 01, 2023 | 2.8900 | 3.0800 | 2.8000 | 2.9600 | 2.9600 | 35,600 |
| Jan 31, 2023 | 3.0000 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 37,200 |
| Jan 30, 2023 | 2.8400 | 3.0000 | 2.8400 | 2.9300 | 2.9300 | 22,900 |
| Jan 27, 2023 | 3.0000 | 3.0000 | 2.8500 | 2.9000 | 2.9000 | 33,800 |
| Jan 26, 2023 | 2.9200 | 3.0000 | 2.9200 | 3.0000 | 3.0000 | 43,800 |
| Jan 25, 2023 | 2.7000 | 2.9200 | 2.7000 | 2.9200 | 2.9200 | 43,000 |
| Jan 24, 2023 | 2.8200 | 2.8500 | 2.8000 | 2.8000 | 2.8000 | 29,000 |
| Jan 23, 2023 | 2.9300 | 2.9300 | 2.8400 | 2.8700 | 2.8700 | 23,900 |
| Jan 20, 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 14,900 |
| Jan 19, 2023 | 3.0100 | 3.0300 | 2.9700 | 3.0000 | 3.0000 | 2,900 |
| Jan 18, 2023 | 3.0000 | 3.0400 | 2.9900 | 2.9900 | 2.9900 | 24,900 |
| Jan 17, 2023 | 2.9800 | 3.0800 | 2.9300 | 2.9600 | 2.9600 | 33,000 |
| Jan 13, 2023 | 3.1000 | 3.2000 | 2.9500 | 3.0000 | 3.0000 | 42,800 |
| Jan 12, 2023 | 3.1200 | 3.2700 | 2.9500 | 2.9500 | 2.9500 | 45,700 |
| Jan 11, 2023 | 3.5400 | 3.5400 | 3.0400 | 3.0500 | 3.0500 | 79,800 |
| Jan 10, 2023 | 3.4600 | 3.5400 | 3.4300 | 3.5400 | 3.5400 | 8,400 |
| Jan 09, 2023 | 3.3300 | 3.4600 | 3.3300 | 3.4000 | 3.4000 | 41,600 |
| Jan 06, 2023 | 3.4300 | 3.4900 | 3.3200 | 3.3600 | 3.3600 | 28,000 |
| Jan 05, 2023 | 3.5100 | 3.5100 | 3.4000 | 3.4500 | 3.4500 | 25,400 |
| Jan 04, 2023 | 3.5700 | 3.5800 | 3.4300 | 3.5600 | 3.5600 | 13,200 |
| Jan 03, 2023 | 3.4800 | 3.4900 | 3.3800 | 3.4300 | 3.4300 | 38,400 |
| Dec 30, 2022 | 3.3000 | 3.4500 | 3.2800 | 3.3500 | 3.3500 | 34,100 |
| Dec 29, 2022 | 3.5400 | 3.5400 | 3.3000 | 3.3000 | 3.3000 | 38,200 |
| Dec 28, 2022 | 3.6400 | 3.7000 | 3.4600 | 3.4600 | 3.4600 | 38,200 |
| Dec 27, 2022 | 3.6700 | 3.8000 | 3.6200 | 3.6600 | 3.6600 | 21,000 |
| Dec 23, 2022 | 3.6800 | 3.7500 | 3.6200 | 3.7100 | 3.7100 | 9,400 |
| Dec 22, 2022 | 3.5500 | 3.7400 | 3.5500 | 3.6800 | 3.6800 | 19,400 |
| Dec 21, 2022 | 3.5700 | 3.6400 | 3.5500 | 3.5900 | 3.5900 | 49,000 |
| Dec 20, 2022 | 3.5000 | 3.6100 | 3.5000 | 3.5600 | 3.5600 | 10,700 |
| Dec 19, 2022 | 3.5200 | 3.6000 | 3.4700 | 3.5100 | 3.5100 | 27,600 |
| Dec 16, 2022 | 3.5600 | 3.5900 | 3.4800 | 3.4900 | 3.4900 | 18,500 |
| Dec 15, 2022 | 3.6000 | 3.7400 | 3.5200 | 3.5200 | 3.5200 | 21,900 |
| Dec 14, 2022 | 3.8500 | 3.8500 | 3.5700 | 3.6000 | 3.6000 | 18,500 |
| Dec 13, 2022 | 3.8100 | 3.8800 | 3.6500 | 3.7400 | 3.7400 | 22,500 |
| Dec 12, 2022 | 3.8700 | 3.8800 | 3.7900 | 3.8700 | 3.8700 | 19,300 |
| Dec 09, 2022 | 3.9300 | 3.9300 | 3.8500 | 3.8800 | 3.8800 | 7,800 |
| Dec 08, 2022 | 3.8200 | 4.0000 | 3.8000 | 3.8500 | 3.8500 | 51,600 |
| Dec 07, 2022 | 3.7500 | 3.8500 | 3.6800 | 3.7400 | 3.7400 | 18,000 |
| Dec 06, 2022 | 3.8000 | 3.9900 | 3.7600 | 3.8100 | 3.8100 | 22,400 |
| Dec 05, 2022 | 3.8200 | 3.9300 | 3.7500 | 3.8100 | 3.8100 | 19,000 |
| Dec 02, 2022 | 3.7300 | 4.0400 | 3.5800 | 3.7700 | 3.7700 | 34,300 |
| Dec 01, 2022 | 3.4500 | 3.7400 | 3.4500 | 3.7000 | 3.7000 | 29,800 |
| Nov 30, 2022 | 3.5100 | 3.6100 | 3.3800 | 3.4800 | 3.4800 | 41,400 |
| Nov 29, 2022 | 3.9200 | 3.9900 | 3.6300 | 3.6300 | 3.6300 | 18,600 |
| Nov 28, 2022 | 4.1500 | 4.1500 | 3.9700 | 4.0000 | 4.0000 | 14,900 |
| Nov 25, 2022 | 4.0600 | 4.1700 | 4.0200 | 4.1700 | 4.1700 | 21,100 |
| Nov 23, 2022 | 4.0500 | 4.1000 | 3.8300 | 4.0700 | 4.0700 | 23,100 |
| Nov 22, 2022 | 3.9600 | 4.1000 | 3.9200 | 4.0500 | 4.0500 | 52,600 |
| Nov 21, 2022 | 3.6500 | 3.9900 | 3.5900 | 3.9600 | 3.9600 | 56,800 |
| Nov 18, 2022 | 3.7800 | 3.8000 | 3.6700 | 3.6700 | 3.6700 | 24,900 |
| Nov 17, 2022 | 3.5000 | 3.7500 | 3.4300 | 3.7400 | 3.7400 | 29,300 |
| Nov 16, 2022 | 3.3500 | 3.5900 | 3.2800 | 3.5500 | 3.5500 | 30,500 |
| Nov 15, 2022 | 3.1900 | 3.3500 | 3.1800 | 3.3200 | 3.3200 | 28,000 |
| Nov 14, 2022 | 3.1400 | 3.3000 | 3.1400 | 3.2100 | 3.2100 | 19,800 |
| Nov 11, 2022 | 3.1500 | 3.2600 | 3.1500 | 3.2100 | 3.2100 | 18,800 |
| Nov 10, 2022 | 3.0800 | 3.1800 | 3.0800 | 3.1000 | 3.1000 | 11,800 |
| Nov 09, 2022 | 3.0900 | 3.1900 | 3.0300 | 3.0400 | 3.0400 | 14,700 |
| Nov 08, 2022 | 3.1900 | 3.2100 | 3.0700 | 3.1300 | 3.1300 | 5,500 |
| Nov 07, 2022 | 3.0400 | 3.2300 | 3.0400 | 3.2300 | 3.2300 | 14,600 |
| Nov 04, 2022 | 3.2500 | 3.2500 | 3.0300 | 3.0900 | 3.0900 | 18,200 |
| Nov 03, 2022 | 3.2200 | 3.3000 | 3.1900 | 3.2300 | 3.2300 | 19,900 |
| Nov 02, 2022 | 3.3800 | 3.4800 | 3.2500 | 3.2500 | 3.2500 | 23,600 |
| Nov 01, 2022 | 3.3000 | 3.4700 | 3.2600 | 3.4000 | 3.4000 | 15,500 |
| Oct 31, 2022 | 3.1800 | 3.3600 | 3.1500 | 3.2900 | 3.2900 | 40,200 |
| Oct 28, 2022 | 3.1900 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 14,600 |
| Oct 27, 2022 | 3.2600 | 3.2600 | 3.1400 | 3.2100 | 3.2100 | 12,300 |
| Oct 26, 2022 | 2.9500 | 3.2700 | 2.9500 | 3.2300 | 3.2300 | 47,600 |
| Oct 25, 2022 | 2.9500 | 3.0400 | 2.9300 | 2.9800 | 2.9800 | 35,900 |
| Oct 24, 2022 | 3.1000 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 51,500 |
| Oct 21, 2022 | 3.3000 | 3.3000 | 3.0900 | 3.1300 | 3.1300 | 40,400 |
| Oct 20, 2022 | 3.5600 | 3.6500 | 3.1500 | 3.3000 | 3.3000 | 87,700 |
| Oct 19, 2022 | 3.6600 | 3.7000 | 3.5100 | 3.5800 | 3.5800 | 49,000 |
| Oct 18, 2022 | 3.7800 | 3.8300 | 3.5900 | 3.6700 | 3.6700 | 88,200 |
| Oct 17, 2022 | 3.6800 | 3.8800 | 3.6400 | 3.7000 | 3.7000 | 87,000 |
| Oct 14, 2022 | 5.0000 | 5.2500 | 3.5400 | 3.7000 | 3.7000 | 2,932,500 |
| Oct 13, 2022 | 3.9600 | 4.1600 | 3.8700 | 3.9600 | 3.9600 | 37,200 |
| Oct 12, 2022 | 4.0100 | 4.0900 | 3.9900 | 4.0500 | 4.0500 | 34,800 |
| Oct 11, 2022 | 3.9500 | 4.1200 | 3.8600 | 4.0100 | 4.0100 | 58,400 |
| Oct 10, 2022 | 3.5600 | 3.9900 | 3.5600 | 3.9200 | 3.9200 | 52,800 |
| Oct 07, 2022 | 4.0500 | 4.0600 | 3.7600 | 3.8800 | 3.8800 | 39,600 |
| Oct 06, 2022 | 4.0600 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 32,100 |
| Oct 05, 2022 | 4.0000 | 4.2000 | 4.0000 | 4.1300 | 4.1300 | 42,200 |
| Oct 04, 2022 | 4.1900 | 4.2000 | 4.0000 | 4.0300 | 4.0300 | 56,100 |
| Oct 03, 2022 | 3.9600 | 4.1800 | 3.9000 | 4.1400 | 4.1400 | 81,000 |
| Sept 30, 2022 | 3.7500 | 4.0100 | 3.6400 | 3.9300 | 3.9300 | 52,200 |
| Sept 29, 2022 | 3.8700 | 4.1000 | 3.8000 | 3.9800 | 3.9800 | 506,100 |
| Sept 28, 2022 | 3.7700 | 3.9700 | 3.7400 | 3.9200 | 3.9200 | 42,400 |
| Sept 27, 2022 | 3.5400 | 3.8200 | 3.5400 | 3.7500 | 3.7500 | 28,500 |
| Sept 26, 2022 | 3.5500 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 21,900 |
| Sept 23, 2022 | 3.5300 | 3.6300 | 3.5300 | 3.5400 | 3.5400 | 28,800 |
| Sept 22, 2022 | 3.7400 | 3.7400 | 3.4700 | 3.6000 | 3.6000 | 40,500 |
| Sept 21, 2022 | 3.7400 | 3.8400 | 3.7200 | 3.7400 | 3.7400 | 23,400 |
| Sept 20, 2022 | 3.6200 | 3.8400 | 3.4900 | 3.7800 | 3.7800 | 138,100 |
| Sept 19, 2022 | 3.4200 | 3.6400 | 3.4200 | 3.6100 | 3.6100 | 24,000 |
| Sept 16, 2022 | 3.7700 | 3.8400 | 3.4700 | 3.5100 | 3.5100 | 83,200 |
| Sept 15, 2022 | 3.7400 | 3.8900 | 3.7300 | 3.7800 | 3.7800 | 27,300 |
| Sept 14, 2022 | 3.6800 | 3.8100 | 3.6700 | 3.7700 | 3.7700 | 22,300 |
| Sept 13, 2022 | 3.6400 | 3.8200 | 3.5800 | 3.7300 | 3.7300 | 47,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
