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

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

0.6130 +0.0016 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 0.6247 0.6402 0.5900 0.6114 275,884 -0.03(-5.06%)
Mar 07, 2025 0.6302 0.6566 0.6100 0.6440 175,167 -0.01(-0.86%)
Mar 06, 2025 0.6800 0.7050 0.6400 0.6496 200,541 -0.03(-4.97%)
Mar 05, 2025 0.6753 0.7098 0.6507 0.6836 218,283 +0.01(+1.27%)
Mar 04, 2025 0.7000 0.7063 0.6400 0.6750 328,829 -0.04(-5.24%)
Mar 03, 2025 0.7500 0.7693 0.6900 0.7123 309,114 -0.02(-3.08%)
Feb 28, 2025 0.7230 0.7699 0.7200 0.7349 297,175 -0.02(-3.18%)
Feb 27, 2025 0.7800 0.8328 0.7400 0.7590 551,558 +0.03(+3.96%)
Feb 26, 2025 0.7095 0.8499 0.7000 0.7301 3,402,935 +0.06(+9.39%)
Feb 25, 2025 0.7201 0.7299 0.6516 0.6674 446,995 -0.08(-11.16%)
Feb 24, 2025 0.8100 0.8300 0.7000 0.7512 1,043,210 -0.09(-10.46%)
Feb 21, 2025 0.9100 0.9900 0.8300 0.8390 731,341 -0.05(-5.73%)
Feb 20, 2025 0.9500 0.9700 0.8562 0.8900 866,053 -0.05(-5.61%)
Feb 19, 2025 1.000 1.050 0.9102 0.9429 1,512,860 -0.09(-8.46%)
Feb 18, 2025 0.9000 1.100 0.8596 1.030 4,352,891 +0.20(+24.10%)
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%)
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.