Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomerica, Inc. - Common Stock (NQ: BMRA )

0.8300 +0.0523 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.7827 0.8962 0.7707 0.8300 1,675,057 +0.05(+6.72%)
Feb 13, 2025 0.6960 0.7899 0.6800 0.7777 1,216,639 +0.08(+11.74%)
Feb 12, 2025 0.7500 0.7500 0.6831 0.6960 757,857 -0.05(-7.26%)
Feb 11, 2025 0.7390 0.7600 0.6812 0.7505 1,806,599 -0.00(-0.20%)
Feb 10, 2025 0.5500 0.7810 0.5400 0.7520 7,615,864 +0.23(+43.90%)
Feb 07, 2025 0.5590 0.5750 0.5011 0.5226 396,906 -0.01(-2.32%)
Feb 06, 2025 0.4783 0.5350 0.4783 0.5350 275,821 +0.03(+5.71%)
Feb 05, 2025 0.4300 0.5614 0.4300 0.5061 1,455,696 +0.06(+14.71%)
Feb 04, 2025 0.4705 0.4711 0.4290 0.4412 687,420 -0.03(-6.23%)
Feb 03, 2025 0.4999 0.4999 0.4700 0.4705 428,976 -0.03(-6.81%)
Jan 31, 2025 0.5413 0.5522 0.5000 0.5049 883,850 -0.06(-10.18%)
Jan 30, 2025 0.6720 0.6720 0.5419 0.5621 954,293 -0.07(-10.78%)
Jan 29, 2025 0.7200 0.7200 0.6300 0.6300 609,425 -0.05(-7.77%)
Jan 28, 2025 0.6110 0.6998 0.6003 0.6831 994,452 +0.04(+6.73%)
Jan 27, 2025 0.5805 0.6899 0.5805 0.6400 1,125,613 +0.04(+6.49%)
Jan 24, 2025 0.6300 0.6749 0.5720 0.6010 1,538,409 -0.00(-0.15%)
Jan 23, 2025 0.5880 0.6340 0.5613 0.6019 1,087,623 -0.02(-3.70%)
Jan 22, 2025 0.5648 0.7000 0.5404 0.6250 4,708,323 +0.03(+4.17%)
Jan 21, 2025 0.5600 0.6492 0.5306 0.6000 4,501,600 -0.04(-6.25%)
Jan 17, 2025 0.7100 0.7500 0.6020 0.6400 11,706,894 -0.07(-9.35%)
Jan 16, 2025 1.100 1.270 0.5623 0.7060 394,837,472 +0.36(+101.71%)
Jan 15, 2025 0.3200 0.3700 0.3200 0.3500 368,302 +0.02(+6.84%)
Jan 14, 2025 0.3219 0.3300 0.3150 0.3276 115,455 +0.01(+2.02%)
Jan 13, 2025 0.3499 0.3541 0.3198 0.3211 189,914 -0.03(-8.23%)
Jan 10, 2025 0.3580 0.3589 0.3200 0.3499 233,141 +0.02(+6.64%)
Jan 08, 2025 0.3500 0.3800 0.3270 0.3281 157,032 -0.03(-8.86%)
Jan 07, 2025 0.3720 0.3732 0.3510 0.3600 174,554 -0.00(-0.61%)
Jan 06, 2025 0.3500 0.4111 0.3401 0.3622 692,919 +0.02(+6.50%)
Jan 03, 2025 0.2900 0.3411 0.2900 0.3401 245,869 +0.04(+12.24%)
Jan 02, 2025 0.3100 0.3249 0.2960 0.3030 251,983 +0.00(+0.97%)
Dec 31, 2024 0.3001 0 -0.01(-1.74%)
Dec 30, 2024 0.3200 0.3240 0.3000 0.3054 239,936 -0.01(-3.17%)
Dec 27, 2024 0.3100 0.3229 0.3001 0.3154 162,385 -0.01(-2.95%)
Dec 26, 2024 0.2800 0.3250 0.2701 0.3250 379,164 +0.05(+16.91%)
Dec 24, 2024 0.2700 0.2800 0.2700 0.2780 51,317 +0.01(+2.21%)
Dec 23, 2024 0.2728 0.2800 0.2600 0.2720 167,974 -0.01(-2.47%)
Dec 20, 2024 0.2700 0.2794 0.2661 0.2789 88,138 +0.00(+0.94%)
Dec 19, 2024 0.2970 0.2994 0.2650 0.2763 315,306 -0.01(-5.05%)
Dec 18, 2024 0.3100 0.3226 0.2900 0.2910 194,861 -0.02(-7.62%)
Dec 17, 2024 0.3176 0.3218 0.2965 0.3150 201,102 +0.01(+1.61%)
Dec 16, 2024 0.3010 0.3200 0.3010 0.3100 279,097 -0.00(-1.21%)
Dec 13, 2024 0.2970 0.3140 0.2850 0.3138 196,505 +0.02(+5.94%)
Dec 12, 2024 0.2900 0.3000 0.2719 0.2962 148,922 +0.02(+5.79%)
Dec 11, 2024 0.2873 0.2949 0.2710 0.2800 233,460 -0.02(-6.73%)
Dec 10, 2024 0.3200 0.3200 0.2820 0.3002 267,224 -0.01(-2.50%)
Dec 09, 2024 0.2810 0.3200 0.2810 0.3079 645,566 +0.02(+6.17%)
Dec 06, 2024 0.3400 0.3426 0.2688 0.2900 1,388,222 -0.07(-19.56%)
Dec 05, 2024 0.3634 0.3698 0.3500 0.3605 272,425 -0.01(-3.09%)
Dec 04, 2024 0.3600 0.3900 0.3430 0.3720 591,413 -0.02(-6.23%)
Dec 03, 2024 0.3729 0.3974 0.3500 0.3967 721,808 -0.02(-3.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.