Biomerica Inc (NQ: BMRA )

6.790 USD +0.110 (+1.65%)
Official Closing Price Updated: 5:37 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 6.620 6.950 6.620 6.790 103,169 +0.11(+1.65%)
Dec 03, 2020 6.780 6.900 6.590 6.680 47,957 -0.11(-1.62%)
Dec 02, 2020 6.500 6.860 6.500 6.790 46,752 +0.24(+3.66%)
Dec 01, 2020 7.020 7.020 6.510 6.550 86,066 -0.40(-5.76%)
Nov 30, 2020 6.750 7.100 6.670 6.950 103,667 +0.21(+3.12%)
Nov 27, 2020 6.500 6.860 6.370 6.740 64,500 +0.24(+3.69%)
Nov 25, 2020 6.630 6.630 6.300 6.500 98,000 -0.04(-0.61%)
Nov 24, 2020 6.660 6.740 6.420 6.540 135,820 -0.13(-1.95%)
Nov 23, 2020 6.880 6.880 6.640 6.670 60,765 -0.13(-1.91%)
Nov 20, 2020 6.390 6.890 6.390 6.800 131,800 +0.37(+5.75%)
Nov 19, 2020 6.690 6.800 6.350 6.430 53,697 -0.27(-4.03%)
Nov 18, 2020 6.920 6.920 6.600 6.700 51,514 -0.08(-1.18%)
Nov 17, 2020 6.810 6.943 6.590 6.780 67,081 -0.10(-1.45%)
Nov 16, 2020 6.770 6.970 6.700 6.880 48,695 +0.16(+2.38%)
Nov 13, 2020 6.960 7.080 6.470 6.720 279,700 -0.28(-4.00%)
Nov 12, 2020 7.200 7.300 6.920 7.000 162,301 -0.11(-1.55%)
Nov 11, 2020 6.720 7.190 6.720 7.110 167,158 +0.27(+3.95%)
Nov 10, 2020 6.250 6.950 6.072 6.840 252,440 +0.76(+12.50%)
Nov 09, 2020 6.050 6.180 5.800 6.080 184,641 +0.08(+1.33%)
Nov 06, 2020 5.850 6.100 5.688 6.000 123,300 +0.11(+1.87%)
Nov 05, 2020 5.870 5.900 5.725 5.890 66,438 +0.04(+0.68%)
Nov 04, 2020 5.730 5.930 5.660 5.850 90,882 +0.19(+3.36%)
Nov 03, 2020 5.410 5.670 5.380 5.660 79,363 +0.21(+3.85%)
Nov 02, 2020 5.460 5.520 5.310 5.450 93,749 -0.01(-0.18%)
Oct 30, 2020 5.300 5.540 5.270 5.460 145,100 -0.13(-2.33%)
Oct 29, 2020 5.400 5.620 5.342 5.590 77,146 +0.19(+3.52%)
Oct 28, 2020 5.610 5.620 5.370 5.400 98,227 -0.01(-0.18%)
Oct 27, 2020 5.540 5.540 5.330 5.410 64,517 -0.05(-0.92%)
Oct 26, 2020 5.480 5.570 5.385 5.460 68,123 -0.15(-2.67%)
Oct 23, 2020 5.740 5.740 5.590 5.610 85,200 -0.05(-0.88%)
Oct 22, 2020 5.530 5.743 5.430 5.660 71,732 +0.15(+2.72%)
Oct 21, 2020 5.570 5.574 5.260 5.510 155,827 -0.09(-1.61%)
Oct 20, 2020 5.610 5.740 5.520 5.600 95,447 -0.04(-0.71%)
Oct 19, 2020 5.870 5.990 5.510 5.640 236,311 -0.20(-3.42%)
Oct 16, 2020 4.940 6.200 4.410 5.840 1,640,900 -1.45(-19.89%)
Oct 15, 2020 7.730 7.730 7.270 7.290 338,498 -0.47(-6.06%)
Oct 14, 2020 7.870 7.970 7.650 7.760 123,784 -0.07(-0.89%)
Oct 13, 2020 7.700 7.950 7.610 7.830 116,181 +0.06(+0.77%)
Oct 12, 2020 7.880 7.880 7.620 7.770 94,184 -0.08(-1.02%)
Oct 09, 2020 7.840 7.880 7.650 7.850 99,800 +0.01(+0.13%)
Oct 08, 2020 7.620 7.840 7.550 7.840 165,581 +0.35(+4.67%)
Oct 07, 2020 7.420 7.550 7.380 7.490 101,123 +0.14(+1.90%)
Oct 06, 2020 7.120 7.390 7.120 7.350 166,574 +0.22(+3.09%)
Oct 05, 2020 7.350 7.400 7.000 7.130 107,042 -0.22(-2.99%)
Oct 02, 2020 7.010 7.360 6.860 7.350 138,200 +0.38(+5.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.