Biomerica, Inc. - Common Stock (BMRA)

1.5300
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 5th, 9:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20261.531.551.451.5314,5691.53
8/03/20261.491.591.451.536,5991.53
7/31/20261.551.571.471.4911,4971.49
7/30/20261.561.591.521.5910,8481.59
7/29/20261.571.591.551.5910,5481.59
7/28/20261.601.621.571.604,2281.60
7/27/20261.621.651.601.623,0091.62
7/24/20261.611.631.581.5817,3871.58
7/23/20261.601.631.581.602,4881.60
7/22/20261.621.631.571.571,3901.57
7/21/20261.671.671.631.642,2051.64
7/20/20261.611.611.601.604,6761.60
7/17/20261.631.631.611.614,0631.61
7/16/20261.651.711.631.637,5621.63
7/15/20261.681.691.661.6711,5331.67
7/14/20261.701.701.631.634,2821.63
7/13/20261.661.751.661.696,6271.69
7/10/20261.651.701.651.694,3851.69
7/09/20261.651.661.641.656,6571.65
7/08/20261.681.681.651.666,0791.66
7/07/20261.731.731.691.727,9871.72
7/06/20261.741.741.701.737,5561.73
7/02/20261.791.791.731.7512,0071.75
7/01/20261.811.811.781.803,1951.80
6/30/20261.771.801.751.766,2171.76
6/29/20261.771.781.731.773,6281.77
6/26/20261.781.781.731.759,8061.75
6/25/20261.761.791.751.757,2031.75
6/24/20261.811.811.731.756,5741.75
6/23/20261.881.911.761.7610,6751.76
6/22/20261.822.091.821.8521,5001.85
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
6/11/20262.032.182.022.0914,4222.09
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