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

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

3.050 -0.110 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 3.010 3.090 3.010 3.050 15,850 -0.11(-3.48%)
May 29, 2025 3.120 3.222 3.100 3.160 12,923 +0.04(+1.22%)
May 28, 2025 3.080 3.280 3.060 3.122 6,267 -0.06(-1.83%)
May 27, 2025 3.110 3.220 3.002 3.180 15,632 +0.07(+2.25%)
May 23, 2025 3.300 3.300 3.030 3.110 26,479 -0.24(-7.16%)
May 22, 2025 3.510 3.514 3.210 3.350 167,683 -0.16(-4.56%)
May 21, 2025 3.630 3.659 3.500 3.510 11,713 -0.13(-3.57%)
May 20, 2025 3.580 3.640 3.575 3.640 3,736 +0.04(+1.11%)
May 19, 2025 3.610 3.640 3.510 3.600 14,726 -0.04(-1.10%)
May 16, 2025 3.650 3.700 3.510 3.640 15,680 -0.03(-0.85%)
May 15, 2025 3.500 3.671 3.420 3.671 16,128 +0.17(+4.89%)
May 14, 2025 3.490 3.569 3.414 3.500 13,418 +0.01(+0.15%)
May 13, 2025 3.610 3.687 3.451 3.495 25,107 -0.06(-1.56%)
May 12, 2025 3.740 3.740 3.401 3.550 18,765 -0.03(-0.84%)
May 09, 2025 3.610 3.610 3.470 3.580 10,238 +0.12(+3.47%)
May 08, 2025 3.570 3.620 3.270 3.460 25,984 -0.01(-0.39%)
May 07, 2025 3.300 3.950 3.261 3.474 117,982 +0.17(+5.26%)
May 06, 2025 3.530 3.530 3.300 3.300 20,123 -0.23(-6.52%)
May 05, 2025 3.650 3.650 3.447 3.530 7,286 -0.08(-2.22%)
May 02, 2025 3.550 3.733 3.550 3.610 7,348 +0.01(+0.28%)
May 01, 2025 3.620 3.720 3.460 3.600 19,682 -0.02(-0.55%)
Apr 30, 2025 3.680 3.740 3.460 3.620 15,119 +0.01(+0.28%)
Apr 29, 2025 3.820 3.960 3.610 3.610 33,363 -0.23(-5.99%)
Apr 28, 2025 3.910 4.210 3.740 3.840 21,723 -0.04(-1.03%)
Apr 25, 2025 3.700 3.950 3.600 3.880 31,991 +0.12(+3.19%)
Apr 24, 2025 3.630 3.780 3.410 3.760 44,566 +0.10(+2.73%)
Apr 23, 2025 3.500 3.930 3.440 3.660 311,735 +0.31(+9.25%)
Apr 22, 2025 3.610 3.610 3.175 3.350 59,687 -0.33(-8.97%)
Apr 21, 2025 3.790 4.070 3.278 3.680 69,819 -0.16(-4.19%)
Apr 17, 2025 3.440 3.920 3.361 3.841 103,720 +0.48(+14.28%)
Apr 16, 2025 3.600 3.596 3.200 3.361 104,115 -1.20(-26.29%)
Apr 15, 2025 4.880 4.880 4.445 4.559 10,208 +0.14(+3.06%)
Apr 14, 2025 4.400 4.439 4.240 4.424 8,336 +0.14(+3.36%)
Apr 11, 2025 3.928 4.386 3.920 4.280 9,637 +0.17(+4.23%)
Apr 10, 2025 4.240 4.450 4.001 4.106 9,128 -0.20(-4.61%)
Apr 09, 2025 3.840 4.414 3.682 4.305 18,627 +0.43(+11.09%)
Apr 08, 2025 4.000 4.216 3.768 3.875 18,092 -0.11(-2.73%)
Apr 07, 2025 3.920 4.048 3.758 3.984 16,611 -0.11(-2.68%)
Apr 04, 2025 4.005 4.639 4.000 4.094 25,482 -0.21(-4.89%)
Apr 03, 2025 4.624 4.714 4.080 4.304 15,681 -0.25(-5.40%)
Apr 02, 2025 4.480 4.631 4.475 4.550 13,851 -0.01(-0.23%)
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 Of Service.