Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
0.355
-0.017 (-4.57%)
Nov 4, 2024, 4:00 PM EST - Market closed
Biomerica Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -4.57% | 94,086 |
Nov 1, 2024 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | - | 200,489 |
Oct 31, 2024 | 0.38 | 0.43 | 0.37 | 0.37 | 0.37 | 0.73% | 434,838 |
Oct 30, 2024 | 0.31 | 0.44 | 0.31 | 0.37 | 0.37 | 18.75% | 3,928,313 |
Oct 29, 2024 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -0.64% | 43,785 |
Oct 28, 2024 | 0.30 | 0.33 | 0.29 | 0.31 | 0.31 | 6.10% | 99,951 |
Oct 25, 2024 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -0.91% | 92,961 |
Oct 24, 2024 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -3.03% | 52,965 |
Oct 23, 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.95% | 70,066 |
Oct 22, 2024 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -0.62% | 59,303 |
Oct 21, 2024 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 1.21% | 69,514 |
Oct 18, 2024 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -5.28% | 49,528 |
Oct 17, 2024 | 0.34 | 0.36 | 0.32 | 0.34 | 0.34 | -3.14% | 71,613 |
Oct 16, 2024 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | 9.00% | 261,098 |
Oct 15, 2024 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | -5.56% | 42,855 |
Oct 14, 2024 | 0.34 | 0.34 | 0.31 | 0.34 | 0.34 | 4.29% | 32,515 |
Oct 11, 2024 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 4.79% | 57,209 |
Oct 10, 2024 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -5.67% | 79,774 |
Oct 9, 2024 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 4.04% | 51,352 |
Oct 8, 2024 | 0.31 | 0.36 | 0.31 | 0.32 | 0.32 | 1.18% | 98,709 |
Oct 7, 2024 | 0.33 | 0.35 | 0.31 | 0.31 | 0.31 | -3.60% | 127,682 |
Oct 4, 2024 | 0.33 | 0.36 | 0.33 | 0.33 | 0.33 | -1.52% | 64,625 |
Oct 3, 2024 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -4.35% | 21,138 |
Oct 2, 2024 | 0.33 | 0.36 | 0.31 | 0.35 | 0.35 | 2.07% | 61,126 |
Oct 1, 2024 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 3.17% | 29,375 |
Sep 30, 2024 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 4.00% | 13,169 |
Sep 27, 2024 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -4.55% | 46,206 |
Sep 26, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -3.87% | 29,198 |
Sep 25, 2024 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -0.49% | 61,814 |
Sep 24, 2024 | 0.29 | 0.37 | 0.29 | 0.35 | 0.35 | 15.00% | 95,878 |
Sep 23, 2024 | 0.28 | 0.32 | 0.28 | 0.30 | 0.30 | 6.91% | 43,256 |
Sep 20, 2024 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -11.51% | 100,593 |
Sep 19, 2024 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 3.29% | 19,666 |
Sep 18, 2024 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -6.69% | 74,772 |
Sep 17, 2024 | 0.32 | 0.35 | 0.31 | 0.33 | 0.33 | 2.36% | 20,381 |
Sep 16, 2024 | 0.30 | 0.36 | 0.29 | 0.32 | 0.32 | 6.07% | 316,883 |
Sep 13, 2024 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | -0.69% | 104,693 |
Sep 12, 2024 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | -1.90% | 92,703 |
Sep 11, 2024 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -4.01% | 99,822 |
Sep 10, 2024 | 0.34 | 0.36 | 0.32 | 0.32 | 0.32 | -8.73% | 154,015 |
Sep 9, 2024 | 0.34 | 0.39 | 0.31 | 0.36 | 0.36 | 2.31% | 314,031 |
Sep 6, 2024 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -10.59% | 219,072 |
Sep 5, 2024 | 0.35 | 0.46 | 0.33 | 0.39 | 0.39 | 2.13% | 1,316,803 |
Sep 4, 2024 | 0.46 | 0.47 | 0.33 | 0.38 | 0.38 | -11.67% | 16,271,044 |
Sep 3, 2024 | 0.44 | 0.46 | 0.43 | 0.43 | 0.43 | -2.23% | 47,877 |
Aug 30, 2024 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -4.45% | 80,525 |
Aug 29, 2024 | 0.48 | 0.50 | 0.43 | 0.46 | 0.46 | 0.11% | 154,392 |
Aug 28, 2024 | 0.50 | 0.50 | 0.44 | 0.46 | 0.46 | -6.37% | 72,824 |
Aug 27, 2024 | 0.43 | 0.51 | 0.43 | 0.49 | 0.49 | 11.91% | 188,351 |
Aug 26, 2024 | 0.43 | 0.45 | 0.40 | 0.44 | 0.44 | -0.16% | 95,359 |
Aug 23, 2024 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 1.29% | 58,552 |
Aug 22, 2024 | 0.42 | 0.47 | 0.42 | 0.43 | 0.43 | -0.28% | 119,714 |
Aug 21, 2024 | 0.42 | 0.48 | 0.41 | 0.44 | 0.44 | 3.64% | 418,400 |
Aug 20, 2024 | 0.35 | 0.42 | 0.33 | 0.42 | 0.42 | 19.97% | 345,904 |
Aug 19, 2024 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 11.82% | 152,769 |
Aug 16, 2024 | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | 0.68% | 59,977 |
Aug 15, 2024 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | 1.97% | 30,808 |
Aug 14, 2024 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -2.59% | 48,392 |
Aug 13, 2024 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.97% | 32,622 |
Aug 12, 2024 | 0.34 | 0.35 | 0.28 | 0.31 | 0.31 | -5.43% | 91,351 |
Aug 9, 2024 | 0.31 | 0.33 | 0.29 | 0.33 | 0.33 | 9.67% | 80,181 |
Aug 8, 2024 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.23% | 19,136 |
Aug 7, 2024 | 0.32 | 0.35 | 0.29 | 0.30 | 0.30 | 2.43% | 56,251 |
Aug 6, 2024 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 6.36% | 43,239 |
Aug 5, 2024 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | -0.15% | 75,952 |
Aug 2, 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -8.14% | 66,066 |
Aug 1, 2024 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -9.37% | 182,126 |
Jul 31, 2024 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -2.68% | 35,408 |
Jul 30, 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.43% | 16,047 |
Jul 29, 2024 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.46% | 21,052 |
Jul 26, 2024 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.63% | 18,208 |
Jul 25, 2024 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.17% | 27,682 |
Jul 24, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 2.94% | 44,025 |
Jul 23, 2024 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.28% | 25,812 |
Jul 22, 2024 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -1.02% | 55,987 |
Jul 19, 2024 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | 0.79% | 25,113 |
Jul 18, 2024 | 0.36 | 0.38 | 0.33 | 0.33 | 0.33 | -10.67% | 46,328 |
Jul 17, 2024 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 2.58% | 64,421 |
Jul 16, 2024 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 0.61% | 37,761 |
Jul 15, 2024 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.28% | 55,868 |
Jul 12, 2024 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.75% | 62,590 |
Jul 11, 2024 | 0.42 | 0.43 | 0.28 | 0.37 | 0.37 | -11.97% | 237,667 |
Jul 10, 2024 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.64% | 52,661 |
Jul 9, 2024 | 0.45 | 0.46 | 0.41 | 0.43 | 0.43 | -2.99% | 80,578 |
Jul 8, 2024 | 0.44 | 0.47 | 0.44 | 0.44 | 0.44 | 1.24% | 83,715 |
Jul 5, 2024 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -2.83% | 30,874 |
Jul 3, 2024 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 0.83% | 51,555 |
Jul 2, 2024 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.11% | 24,319 |
Jul 1, 2024 | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | 0.07% | 86,755 |
Jun 28, 2024 | 0.44 | 0.47 | 0.43 | 0.44 | 0.44 | -2.16% | 50,056 |
Jun 27, 2024 | 0.45 | 0.47 | 0.42 | 0.45 | 0.45 | -0.99% | 67,492 |
Jun 26, 2024 | 0.43 | 0.47 | 0.43 | 0.45 | 0.45 | 6.85% | 163,807 |
Jun 25, 2024 | 0.42 | 0.50 | 0.42 | 0.42 | 0.42 | 1.51% | 169,469 |
Jun 24, 2024 | 0.45 | 0.51 | 0.42 | 0.42 | 0.42 | -6.63% | 164,294 |
Jun 21, 2024 | 0.45 | 0.48 | 0.40 | 0.45 | 0.45 | -0.40% | 168,863 |
Jun 20, 2024 | 0.53 | 0.55 | 0.45 | 0.45 | 0.45 | -15.33% | 248,513 |
Jun 18, 2024 | 0.57 | 0.59 | 0.53 | 0.53 | 0.53 | -9.90% | 117,308 |
Jun 17, 2024 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 2.25% | 49,176 |
Jun 14, 2024 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 3.04% | 22,606 |
Jun 13, 2024 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 18,087 |