Biomerica, Inc. - Common Stock (BMRA)

1.7900
-0.1800 (-9.14%)
NASDAQ· Last Trade: Jun 21st, 6:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Biomerica, Inc. - Common Stock (BMRA)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.962.001.791.7961,8561.79
6/17/20262.062.111.961.9731,0601.97
6/16/20262.002.011.911.9326,3151.93
6/15/20262.042.052.002.0023,7352.00
6/12/20262.052.062.032.0512,0072.05
6/10/20262.032.052.022.029,5292.02
6/09/20262.042.192.032.0542,9992.05
6/08/20262.142.312.052.0718,5712.07
6/05/20262.322.322.082.1215,2652.12
6/04/20262.082.172.082.1511,7132.15
6/03/20262.182.212.062.119,9692.11
6/02/20262.312.312.172.1847,6432.18
6/01/20262.432.432.242.3613,0692.36
5/29/20260.002.462.362.396,8942.39
5/28/20262.412.492.372.4356,2932.43
5/27/20262.462.462.332.469,5202.46
5/26/20262.452.472.392.4717,4472.47
5/22/20262.422.492.392.498,4502.49
5/21/20262.312.462.202.4412,1272.44
5/20/20262.312.352.212.359,2462.35
5/19/20262.312.402.312.3818,9702.38
5/18/20262.352.452.202.258,4522.25
5/15/20262.422.422.252.349,4592.34
5/14/20262.352.442.352.41108,6822.41
5/13/20262.282.342.252.256,5652.25
5/12/20262.292.292.202.296,1192.29
5/11/20262.172.282.152.2816,8062.28
5/08/20262.222.222.152.227,7642.22
5/07/20262.192.222.172.1913,0802.19
5/06/20262.202.222.142.2132,7912.21
5/05/20262.172.222.172.1944,8532.19
5/04/20262.192.192.152.165,9832.16
5/01/20262.162.192.162.195,5082.19
4/30/20262.162.182.162.182,2442.18
4/29/20262.162.172.162.166,2082.16
4/28/20262.152.192.132.183,3192.18
4/27/20262.122.192.122.184,1182.18
4/24/20262.112.182.112.142,9422.14
4/23/20262.212.212.142.157,0092.15
4/22/20262.152.192.152.1810,3772.18
4/21/20262.162.192.132.167,5382.16
4/20/20262.162.192.132.187,2262.18
4/17/20262.152.202.152.1810,5622.18
4/16/20262.052.222.052.20114,6482.20
4/15/20262.082.142.082.115,3852.11
4/14/20262.032.122.032.1027,9172.10
4/13/20262.082.102.052.0813,7682.08
4/10/20262.122.182.122.1321,2912.13
4/09/20262.152.202.112.2037,6262.20
4/08/20262.182.182.122.157,8822.15
4/07/20262.132.162.062.1610,8782.16
4/06/20262.172.192.152.1711,9692.17
4/02/20262.102.192.102.1714,7932.17
4/01/20262.112.232.082.19151,8092.19
3/31/20262.112.152.102.127,1972.12
3/30/20262.022.072.002.058,8812.05
3/27/20262.082.081.962.0149,6682.01
3/26/20262.122.122.042.119,0092.11
3/25/20262.192.192.062.169,0842.16
3/24/20262.102.182.102.1612,1152.16
3/23/20262.162.192.102.1311,5212.13