UK markets closed

Biomerica, Inc. (BMRA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.6652-0.0148 (-2.18%)
At close: 04:00PM EDT
0.6900 +0.02 (+3.73%)
After hours: 04:50PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.70000.70000.66000.67000.670095,300
25 Apr 20240.73000.73000.66000.68000.6800123,100
24 Apr 20240.76000.80000.67000.71000.7100660,100
23 Apr 20240.77000.78000.72000.72000.720048,600
22 Apr 20240.73000.76000.70000.72000.720059,300
19 Apr 20240.75000.77000.73000.73000.730035,200
18 Apr 20240.75000.81000.74000.76000.760055,000
17 Apr 20240.76000.79000.75000.75000.750035,900
16 Apr 20240.79000.81000.73000.74000.740063,900
15 Apr 20240.82000.83000.77000.77000.7700133,000
12 Apr 20240.84000.85000.81000.83000.830062,900
11 Apr 20240.81000.89000.81000.81000.8100280,600
10 Apr 20240.81000.88000.81000.81000.810025,800
09 Apr 20240.81000.85000.81000.83000.830026,500
08 Apr 20240.86000.89000.81000.81000.810052,600
05 Apr 20240.84000.88000.82000.84000.840080,400
04 Apr 20240.84000.85000.82000.84000.840020,400
03 Apr 20240.84000.88000.82000.83000.830038,400
02 Apr 20240.85000.91000.83000.86000.860078,200
01 Apr 20240.89000.91000.84000.85000.850061,900
28 Mar 20240.91000.95000.82000.83000.830084,000
27 Mar 20240.85000.90000.85000.89000.890062,700
26 Mar 20240.85000.91000.84000.89000.890050,600
25 Mar 20240.88000.96000.84000.87000.8700134,000
22 Mar 20241.01001.04000.85000.89000.8900141,800
21 Mar 20241.08001.08000.99001.00001.000021,000
20 Mar 20241.10001.19001.03001.08001.080040,500
19 Mar 20241.08001.14001.06001.11001.110024,200
18 Mar 20241.06001.13001.05001.08001.080017,900
15 Mar 20241.03001.08001.03001.06001.060021,100
14 Mar 20241.08001.08001.00001.03001.030037,600
13 Mar 20241.02001.06001.01001.02001.020030,000
12 Mar 20241.06001.09001.01001.02001.020026,400
11 Mar 20241.09001.10001.03001.05001.050029,400
08 Mar 20241.14001.16001.08001.09001.090039,600
07 Mar 20241.16001.19001.12001.14001.140016,000
06 Mar 20241.20001.24001.17001.17001.170047,600
05 Mar 20241.22001.25001.20001.21001.210017,700
04 Mar 20241.19001.25001.19001.22001.220020,800
01 Mar 20241.22001.24001.18001.20001.200030,100
29 Feb 20241.21001.24001.21001.22001.220015,900
28 Feb 20241.25001.27001.21001.23001.230029,300
27 Feb 20241.22001.34001.20001.25001.250060,900
26 Feb 20241.30001.33001.13001.21001.210096,500
23 Feb 20241.16001.35001.15001.29001.2900206,900
22 Feb 20241.09001.16001.04001.15001.1500113,600
21 Feb 20241.05001.09001.03001.08001.080053,400
20 Feb 20241.06001.06001.01001.02001.020050,000
16 Feb 20240.98001.08000.97001.06001.0600109,700
15 Feb 20240.96000.99000.94000.97000.970037,200
14 Feb 20241.00001.02000.95000.99000.990058,100
13 Feb 20240.97001.01000.95000.99000.990079,600
12 Feb 20240.92000.99000.90000.95000.950030,300
09 Feb 20240.85000.94000.83000.93000.930034,500
08 Feb 20240.85000.89000.81000.85000.850063,400
07 Feb 20240.84000.93000.84000.86000.8600129,200
06 Feb 20240.86000.88000.84000.86000.860032,300
05 Feb 20240.90000.90000.83000.83000.830093,600
02 Feb 20240.92000.93000.90000.91000.910036,000
01 Feb 20240.93000.96000.90000.91000.910051,900
31 Jan 20240.91000.94000.91000.93000.930017,500
30 Jan 20240.93000.96000.89000.93000.930044,800
29 Jan 20240.89000.96000.89000.96000.960038,600
26 Jan 20240.92000.92000.88000.90000.900036,500
25 Jan 20240.98000.99000.91000.92000.920024,200
24 Jan 20240.98000.99000.94000.95000.950022,800
23 Jan 20240.91000.99000.91000.97000.970067,000
22 Jan 20240.91000.95000.88000.91000.910027,600
19 Jan 20240.91000.93000.88000.91000.910038,800
18 Jan 20240.96001.00000.91000.91000.910050,900
17 Jan 20240.99000.99000.94000.96000.960037,300
16 Jan 20240.95000.98000.92000.96000.960048,700
12 Jan 20240.98001.00000.91000.94000.9400106,400
11 Jan 20241.03001.06000.96000.99000.990098,800
10 Jan 20241.09001.09001.01001.03001.0300107,200
09 Jan 20241.10001.10001.06001.07001.070066,100
08 Jan 20241.07001.15001.05001.10001.1000241,800
05 Jan 20241.02001.13001.02001.05001.0500123,300
04 Jan 20240.89001.00000.89000.99000.9900293,800
03 Jan 20241.22001.32000.81000.91000.91001,412,800
02 Jan 20241.22001.27001.21001.26001.260072,700
29 Dec 20231.16001.28001.16001.25001.2500159,000
28 Dec 20231.19001.33001.13001.18001.1800217,100
27 Dec 20231.20001.21001.12001.20001.2000170,800
26 Dec 20231.20001.25001.15001.20001.2000187,400
22 Dec 20231.19001.27001.17001.22001.2200199,900
21 Dec 20231.40001.40001.11001.20001.2000609,300
20 Dec 20231.30001.42001.20001.40001.4000848,900
19 Dec 20231.40001.51001.30001.43001.43002,425,700
18 Dec 20231.51002.13001.26001.65001.650067,196,100
15 Dec 20231.04001.05000.99000.99000.990025,600
14 Dec 20230.98001.06000.97001.00001.000035,800
13 Dec 20231.12001.12000.96000.99000.990024,600
12 Dec 20231.14001.14001.06001.07001.070012,300
11 Dec 20231.11001.15001.09001.14001.140029,800
08 Dec 20231.07001.13001.06001.11001.110031,000
07 Dec 20230.98001.09000.98001.06001.060038,500
06 Dec 20231.01001.02000.98000.99000.99006,400
05 Dec 20230.95001.05000.91000.98000.980089,800
04 Dec 20230.93000.98000.89000.94000.940060,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...