Biomerica, Inc. - Common Stock (BMRA)

1.7000
-0.0300 (-1.73%)
NASDAQ · Last Trade: Nov 3rd, 4:52 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20261.691.771.691.732,9071.73
10/30/20261.711.741.681.7210,2161.72
10/29/20261.731.751.701.744,2291.74
10/28/20261.721.771.701.754,0791.75
10/27/20261.771.791.661.717,2081.71
10/26/20261.671.791.671.7210,4131.72
10/23/20261.681.721.661.6812,4871.68
10/22/20261.661.711.661.681,9941.68
10/21/20261.691.721.601.717,5441.71
10/20/20261.771.791.601.725,9661.72
10/19/20261.851.851.751.7613,2871.76
10/16/20261.831.951.811.8513,2181.85
10/15/20261.871.921.811.8813,8461.88
10/14/20261.831.861.761.8018,6351.80
10/13/20261.851.891.811.8513,3021.85
10/12/20261.901.901.831.835,2211.83
10/09/20261.861.871.841.8410,3031.84
10/08/20261.911.911.861.896,6181.89
10/07/20262.102.101.901.9134,6551.91
10/06/20262.092.142.012.1411,0522.14
10/05/20262.062.192.022.0533,8852.05
10/02/20262.192.232.142.148,4292.14
10/01/20262.252.252.242.242,2452.24
9/30/20262.322.342.252.2611,3952.26
9/29/20262.352.352.292.302,5072.30
9/28/20262.302.392.292.397,1372.39
9/25/20262.432.642.182.3258,5832.32
9/24/20262.602.642.442.4650,9812.46
9/23/20262.792.842.582.6037,5782.60
9/22/20262.602.782.572.7842,0482.78
9/21/20262.552.602.412.6023,0702.60
9/18/20262.342.522.302.5175,8332.51
9/17/20262.312.412.262.3637,6362.36
9/16/20262.272.422.272.3713,6792.37
9/15/20262.362.392.282.3017,4992.30
9/14/20262.262.412.182.3628,2162.36
9/11/20262.252.292.132.2411,9382.24
9/10/20262.172.252.172.2315,3732.23
9/09/20262.352.351.972.2721,4082.27
9/08/20262.272.382.212.3485,2742.34
9/04/20262.272.352.212.3154,6032.31
9/03/20262.212.332.172.2258,9012.22
9/02/20262.052.201.982.2072,8202.20
9/01/20262.112.151.942.0934,3702.09
8/31/20262.152.162.012.0951,1302.09
8/28/20262.132.152.012.14131,8852.14
8/27/20261.712.351.712.103,256,4492.10
8/26/20261.701.781.691.698,5831.69
8/25/20261.661.811.661.7716,7701.77
8/24/20261.611.691.601.688,4701.68
8/21/20261.571.631.571.619,9761.61
8/20/20261.551.591.521.583,4811.58
8/19/20261.511.551.501.527,5331.52
8/18/20261.601.601.561.606,6511.60
8/17/20261.631.651.561.564,6491.56
8/14/20261.581.581.541.588,8051.58
8/13/20261.621.651.611.625,8371.62
8/12/20261.571.631.571.572,3431.57
8/11/20261.561.571.561.571,4511.57
8/10/20261.601.681.601.639,5311.63
8/07/20261.611.611.611.616361.61
8/06/20261.551.601.551.604,6041.60
8/05/20261.601.621.591.621,5201.62
8/04/20261.531.551.451.5314,5691.53