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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.380.380.350.360.36-4.57%94,086
Nov 1, 20240.370.380.350.370.37-200,489
Oct 31, 20240.380.430.370.370.370.73%434,838
Oct 30, 20240.310.440.310.370.3718.75%3,928,313
Oct 29, 20240.300.320.300.310.31-0.64%43,785
Oct 28, 20240.300.330.290.310.316.10%99,951
Oct 25, 20240.300.300.280.300.30-0.91%92,961
Oct 24, 20240.310.320.290.300.30-3.03%52,965
Oct 23, 20240.320.320.300.310.31-4.95%70,066
Oct 22, 20240.330.330.300.320.32-0.62%59,303
Oct 21, 20240.330.350.320.330.331.21%69,514
Oct 18, 20240.330.350.320.320.32-5.28%49,528
Oct 17, 20240.340.360.320.340.34-3.14%71,613
Oct 16, 20240.320.360.320.350.359.00%261,098
Oct 15, 20240.320.340.310.320.32-5.56%42,855
Oct 14, 20240.340.340.310.340.344.29%32,515
Oct 11, 20240.310.350.310.330.334.79%57,209
Oct 10, 20240.320.340.300.310.31-5.67%79,774
Oct 9, 20240.320.330.300.330.334.04%51,352
Oct 8, 20240.310.360.310.320.321.18%98,709
Oct 7, 20240.330.350.310.310.31-3.60%127,682
Oct 4, 20240.330.360.330.330.33-1.52%64,625
Oct 3, 20240.340.360.330.330.33-4.35%21,138
Oct 2, 20240.330.360.310.350.352.07%61,126
Oct 1, 20240.330.340.310.340.343.17%29,375
Sep 30, 20240.320.340.310.330.334.00%13,169
Sep 27, 20240.330.340.310.320.32-4.55%46,206
Sep 26, 20240.340.340.330.330.33-3.87%29,198
Sep 25, 20240.350.360.330.340.34-0.49%61,814
Sep 24, 20240.290.370.290.350.3515.00%95,878
Sep 23, 20240.280.320.280.300.306.91%43,256
Sep 20, 20240.320.320.280.280.28-11.51%100,593
Sep 19, 20240.320.330.300.320.323.29%19,666
Sep 18, 20240.320.330.310.310.31-6.69%74,772
Sep 17, 20240.320.350.310.330.332.36%20,381
Sep 16, 20240.300.360.290.320.326.07%316,883
Sep 13, 20240.300.320.280.300.30-0.69%104,693
Sep 12, 20240.310.320.290.310.31-1.90%92,703
Sep 11, 20240.330.340.310.310.31-4.01%99,822
Sep 10, 20240.340.360.320.320.32-8.73%154,015
Sep 9, 20240.340.390.310.360.362.31%314,031
Sep 6, 20240.370.380.340.350.35-10.59%219,072
Sep 5, 20240.350.460.330.390.392.13%1,316,803
Sep 4, 20240.460.470.330.380.38-11.67%16,271,044
Sep 3, 20240.440.460.430.430.43-2.23%47,877
Aug 30, 20240.460.470.440.440.44-4.45%80,525
Aug 29, 20240.480.500.430.460.460.11%154,392
Aug 28, 20240.500.500.440.460.46-6.37%72,824
Aug 27, 20240.430.510.430.490.4911.91%188,351
Aug 26, 20240.430.450.400.440.44-0.16%95,359
Aug 23, 20240.420.460.420.440.441.29%58,552
Aug 22, 20240.420.470.420.430.43-0.28%119,714
Aug 21, 20240.420.480.410.440.443.64%418,400
Aug 20, 20240.350.420.330.420.4219.97%345,904
Aug 19, 20240.320.350.320.350.3511.82%152,769
Aug 16, 20240.310.340.310.310.310.68%59,977
Aug 15, 20240.320.330.310.310.311.97%30,808
Aug 14, 20240.310.320.300.310.31-2.59%48,392
Aug 13, 20240.300.310.300.310.310.97%32,622
Aug 12, 20240.340.350.280.310.31-5.43%91,351
Aug 9, 20240.310.330.290.330.339.67%80,181
Aug 8, 20240.300.300.290.300.30-0.23%19,136
Aug 7, 20240.320.350.290.300.302.43%56,251
Aug 6, 20240.280.300.280.290.296.36%43,239
Aug 5, 20240.270.280.240.280.28-0.15%75,952
Aug 2, 20240.290.300.270.280.28-8.14%66,066
Aug 1, 20240.330.330.290.300.30-9.37%182,126
Jul 31, 20240.340.350.330.330.33-2.68%35,408
Jul 30, 20240.340.350.330.340.341.43%16,047
Jul 29, 20240.360.360.340.340.34-3.46%21,052
Jul 26, 20240.360.360.350.350.35-0.63%18,208
Jul 25, 20240.350.360.350.350.35-0.17%27,682
Jul 24, 20240.360.360.340.350.352.94%44,025
Jul 23, 20240.330.350.330.340.343.28%25,812
Jul 22, 20240.340.350.320.330.33-1.02%55,987
Jul 19, 20240.350.350.330.330.330.79%25,113
Jul 18, 20240.360.380.330.330.33-10.67%46,328
Jul 17, 20240.360.390.360.370.372.58%64,421
Jul 16, 20240.380.380.360.360.360.61%37,761
Jul 15, 20240.360.370.360.360.360.28%55,868
Jul 12, 20240.370.380.350.360.36-2.75%62,590
Jul 11, 20240.420.430.280.370.37-11.97%237,667
Jul 10, 20240.430.430.420.420.42-2.64%52,661
Jul 9, 20240.450.460.410.430.43-2.99%80,578
Jul 8, 20240.440.470.440.440.441.24%83,715
Jul 5, 20240.450.470.430.440.44-2.83%30,874
Jul 3, 20240.440.460.440.450.450.83%51,555
Jul 2, 20240.440.460.440.450.451.11%24,319
Jul 1, 20240.430.470.430.440.440.07%86,755
Jun 28, 20240.440.470.430.440.44-2.16%50,056
Jun 27, 20240.450.470.420.450.45-0.99%67,492
Jun 26, 20240.430.470.430.450.456.85%163,807
Jun 25, 20240.420.500.420.420.421.51%169,469
Jun 24, 20240.450.510.420.420.42-6.63%164,294
Jun 21, 20240.450.480.400.450.45-0.40%168,863
Jun 20, 20240.530.550.450.450.45-15.33%248,513
Jun 18, 20240.570.590.530.530.53-9.90%117,308
Jun 17, 20240.570.590.560.590.592.25%49,176
Jun 14, 20240.570.580.560.580.583.04%22,606
Jun 13, 20240.580.580.550.560.56-3.45%18,087