Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Biomerica, Inc. - Common Stock (BMRA)

2.0300
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 8:18 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/04/20262.002.051.882.0310,3482.03
3/03/20262.002.031.952.036,5212.03
3/02/20262.022.071.942.0310,3882.03
2/27/20262.052.102.052.0811,8882.08
2/26/20262.162.202.052.0557,8132.05
2/25/20262.172.182.002.1619,6062.16
2/24/20262.102.172.052.108,2762.10
2/23/20262.202.202.062.1012,9302.10
2/20/20262.212.242.172.174,1132.17
2/19/20262.162.242.132.226,8112.22
2/18/20262.252.292.152.2341,1282.23
2/17/20262.242.272.142.2310,5062.23
2/13/20262.182.292.182.296,5642.29
2/12/20262.292.292.142.1616,2222.16
2/11/20262.282.292.232.287,2682.28
2/10/20262.252.332.222.3228,1912.32
2/09/20262.262.262.172.1710,0072.17
2/06/20262.322.442.252.2511,5202.25
2/05/20262.302.372.272.274,0852.27
2/04/20262.412.412.262.298,7972.29
2/03/20262.382.442.342.344,5532.34
2/02/20262.382.422.382.414,6702.41
1/30/20262.352.432.352.3822,3952.38
1/29/20262.392.472.332.3915,8582.39
1/28/20262.422.422.392.4210,9282.42
1/27/20262.402.462.382.4416,9832.44
1/26/20262.522.562.412.4228,7972.42
1/23/20262.572.622.512.5720,6722.57
1/22/20262.472.592.472.5717,9402.57
1/21/20262.522.552.442.4710,9562.47
1/20/20262.572.692.522.5615,1422.56
1/16/20262.722.742.572.5716,5132.57
1/15/20262.652.792.582.6821,6362.68
1/14/20262.742.742.562.696,9512.69
1/13/20262.662.782.592.7112,2242.71
1/12/20262.642.692.642.6814,0742.68
1/09/20262.832.832.702.7335,9242.73
1/08/20262.742.912.702.8831,1562.88
1/07/20262.652.942.482.7866,3152.78
1/06/20262.532.732.532.6730,5822.67
1/05/20262.542.622.362.6025,7722.60
1/02/20262.502.562.342.5330,7102.53
12/31/20252.452.582.402.5255,9312.52
12/30/20252.572.592.402.4562,1402.45
12/29/20252.692.772.592.6635,7222.66
12/26/20252.662.812.602.7076,6292.70
12/24/20252.622.702.462.6569,0562.65
12/23/20252.502.852.412.622,354,9642.62
12/22/20252.312.472.312.3722,0342.37
12/19/20252.382.432.302.3126,3642.31
12/18/20252.402.432.312.354,8512.35
12/17/20252.392.392.302.393,2942.39
12/16/20252.472.472.372.3718,8192.37
12/15/20252.592.592.422.4713,0592.47
12/12/20252.532.612.502.5815,0952.58
12/11/20252.582.672.502.5854,4922.58
12/10/20252.442.572.432.507,9012.50
12/09/20252.452.582.452.549,7222.54
12/08/20252.342.602.302.4878,9192.48
12/05/20252.302.382.302.348,6162.34