BMRA - Biomerica, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 18, 2019 3.1500 3.2800 3.1500 3.1600 3.1600 12,500
Oct 17, 2019 3.2200 3.3400 3.1300 3.1800 3.1800 33,600
Oct 16, 2019 3.0600 3.3000 3.0300 3.3000 3.3000 7,900
Oct 15, 2019 2.9600 3.0500 2.9600 3.0100 3.0100 8,900
Oct 14, 2019 3.0900 3.0900 2.9600 3.0100 3.0100 7,500
Oct 11, 2019 2.9400 3.1500 2.9400 2.9600 2.9600 14,100
Oct 10, 2019 3.1500 3.1500 2.9000 2.9500 2.9500 33,700
Oct 09, 2019 3.1700 3.1800 3.0900 3.1000 3.1000 3,100
Oct 08, 2019 3.1500 3.2000 3.0600 3.1700 3.1700 11,400
Oct 07, 2019 3.2000 3.2500 3.1500 3.1500 3.1500 18,900
Oct 04, 2019 3.1700 3.2200 3.0500 3.2000 3.2000 24,500
Oct 03, 2019 3.1300 3.2000 3.0700 3.0700 3.0700 7,500
Oct 02, 2019 3.1500 3.2400 3.0500 3.0500 3.0500 9,500
Oct 01, 2019 3.2800 3.2800 3.0400 3.1500 3.1500 13,400
Sep 30, 2019 3.2000 3.2500 3.1000 3.2500 3.2500 27,100
Sep 27, 2019 3.0900 3.1800 3.0800 3.0800 3.0800 2,600
Sep 26, 2019 3.1300 3.2000 3.0700 3.1600 3.1600 2,600
Sep 25, 2019 3.1500 3.2900 3.0700 3.0700 3.0700 21,600
Sep 24, 2019 3.1700 3.1800 3.0400 3.0800 3.0800 25,900
Sep 23, 2019 3.0500 3.2000 3.0300 3.1800 3.1800 11,800
Sep 20, 2019 3.1300 3.2300 3.0000 3.1500 3.1500 24,400
Sep 19, 2019 3.2000 3.3700 2.9500 3.1300 3.1300 126,000
Sep 18, 2019 3.1700 3.2600 3.1000 3.1900 3.1900 25,000
Sep 17, 2019 3.1700 3.3900 3.1100 3.1700 3.1700 18,600
Sep 16, 2019 3.0600 3.2500 3.0600 3.2200 3.2200 12,700
Sep 13, 2019 3.0300 3.1000 3.0300 3.1000 3.1000 18,300
Sep 12, 2019 2.9000 3.0500 2.9000 3.0500 3.0500 24,500
Sep 11, 2019 2.9600 3.1500 2.8700 2.8800 2.8800 34,200
Sep 10, 2019 2.8600 3.0000 2.8200 2.9900 2.9900 21,900
Sep 09, 2019 2.9700 3.0700 2.7600 2.9100 2.9100 59,400
Sep 06, 2019 3.0200 3.0900 2.9300 3.0700 3.0700 14,000
Sep 05, 2019 3.1000 3.1000 2.9800 3.0900 3.0900 3,600
Sep 04, 2019 3.0100 3.0900 3.0100 3.0900 3.0900 9,200
Sep 03, 2019 2.8400 3.0100 2.8400 3.0100 3.0100 2,200
Aug 30, 2019 2.9500 3.1800 2.7600 2.8200 2.8200 57,800
Aug 29, 2019 2.8700 2.8900 2.7500 2.7600 2.7600 15,300
Aug 28, 2019 2.6200 2.9100 2.4600 2.9000 2.9000 32,600
Aug 27, 2019 2.8900 3.0600 2.5600 2.6200 2.6200 46,900
Aug 26, 2019 2.8800 2.8900 2.8200 2.8200 2.8200 10,200
Aug 23, 2019 2.9200 3.0100 2.7100 2.8500 2.8500 48,400
Aug 22, 2019 2.9400 2.9400 2.8600 2.9200 2.9200 1,400
Aug 21, 2019 3.0300 3.0300 2.8300 2.9000 2.9000 40,600
Aug 20, 2019 3.0600 3.2100 2.7800 2.9100 2.9100 37,600
Aug 19, 2019 3.2200 3.2200 3.0200 3.1200 3.1200 24,800
Aug 16, 2019 3.1100 3.2100 3.1100 3.2000 3.2000 8,200
Aug 15, 2019 3.0400 3.4400 3.0200 3.1500 3.1500 68,200
Aug 14, 2019 3.4000 3.4000 2.8700 3.0000 3.0000 50,100
Aug 13, 2019 3.4600 3.5000 3.3600 3.4300 3.4300 8,000
Aug 12, 2019 3.4300 3.5400 3.3700 3.4100 3.4100 26,200
Aug 09, 2019 3.4400 3.5000 3.4200 3.4600 3.4600 14,400
Aug 08, 2019 3.4200 3.5800 3.3800 3.3800 3.3800 67,100
Aug 07, 2019 3.3200 3.6300 3.3100 3.3100 3.3100 61,700
Aug 06, 2019 3.2300 3.3900 3.2300 3.3200 3.3200 14,000
Aug 05, 2019 3.3000 3.4300 3.2000 3.2000 3.2000 18,500
Aug 02, 2019 3.6000 3.6200 3.4000 3.4700 3.4700 14,100
Aug 01, 2019 3.5500 3.5800 3.3000 3.5000 3.5000 56,400
Jul 31, 2019 3.5400 3.6900 3.5300 3.5300 3.5300 60,800
Jul 30, 2019 3.0100 3.5700 3.0100 3.4800 3.4800 157,300
Jul 29, 2019 3.0100 3.1000 2.9600 3.0900 3.0900 12,000
Jul 26, 2019 3.0300 3.0700 2.9900 2.9900 2.9900 33,300
Jul 25, 2019 3.0200 3.0600 3.0200 3.0600 3.0600 8,500
Jul 24, 2019 2.9700 3.0200 2.8200 3.0200 3.0200 33,700
Jul 23, 2019 2.9100 3.0500 2.8800 2.9900 2.9900 21,300
Jul 22, 2019 2.9400 2.9800 2.8500 2.8500 2.8500 39,800
Jul 19, 2019 2.9200 3.0000 2.9100 2.9800 2.9800 30,100
Jul 18, 2019 2.9600 2.9700 2.8800 2.8800 2.8800 10,800
Jul 17, 2019 2.8600 3.0400 2.8600 2.9000 2.9000 96,100
Jul 16, 2019 2.8300 2.9300 2.8200 2.8200 2.8200 21,400
Jul 15, 2019 2.9600 2.9800 2.6500 2.8000 2.8000 75,900
Jul 12, 2019 3.0400 3.1000 2.8200 2.8600 2.8600 65,300
Jul 11, 2019 2.7000 3.2000 2.7000 3.0100 3.0100 212,500
Jul 10, 2019 2.6100 2.6800 2.6000 2.6400 2.6400 26,600
Jul 09, 2019 2.6900 2.7100 2.5400 2.5900 2.5900 16,200
Jul 08, 2019 2.7200 2.7400 2.6900 2.7200 2.7200 15,300
Jul 05, 2019 2.6800 2.7200 2.6700 2.6900 2.6900 29,800
Jul 03, 2019 2.6800 2.7300 2.6800 2.6800 2.6800 1,600
Jul 02, 2019 2.6300 2.6500 2.5800 2.6200 2.6200 10,900
Jul 01, 2019 2.6400 2.6400 2.6400 2.6400 2.6400 400
Jun 28, 2019 2.5700 2.7400 2.5700 2.6000 2.6000 31,500
Jun 27, 2019 2.5500 2.6400 2.5500 2.5500 2.5500 12,600
Jun 26, 2019 2.5200 2.6000 2.5200 2.5500 2.5500 24,000
Jun 25, 2019 2.5000 2.5400 2.4500 2.5200 2.5200 14,800
Jun 24, 2019 2.4000 2.5500 2.4000 2.4700 2.4700 86,900
Jun 21, 2019 2.4300 2.4400 2.3600 2.3600 2.3600 4,800
Jun 20, 2019 2.4800 2.5200 2.3200 2.3500 2.3500 32,800
Jun 19, 2019 2.2400 2.5000 2.2400 2.4500 2.4500 40,600
Jun 18, 2019 2.2600 2.3100 2.2400 2.2400 2.2400 10,900
Jun 17, 2019 2.2100 2.3600 2.2100 2.2100 2.2100 42,000
Jun 14, 2019 2.2800 2.3800 2.2700 2.3500 2.3500 4,800
Jun 13, 2019 2.3200 2.4300 2.2300 2.3300 2.3300 8,800
Jun 12, 2019 2.3700 2.4800 2.3500 2.4400 2.4400 11,600
Jun 11, 2019 2.4700 2.4800 2.2100 2.4000 2.4000 4,300
Jun 10, 2019 2.4500 2.5700 2.4300 2.4900 2.4900 14,600
Jun 07, 2019 2.5000 2.6100 2.3700 2.5800 2.5800 24,500
Jun 06, 2019 2.3000 2.5400 2.1600 2.5000 2.5000 93,100
Jun 05, 2019 2.5900 2.7700 2.2100 2.3700 2.3700 464,700
Jun 04, 2019 2.2500 2.2500 2.1700 2.1900 2.1900 900
Jun 03, 2019 2.2500 2.2700 2.2500 2.2700 2.2700 1,600
May 31, 2019 2.2600 2.2800 2.2500 2.2500 2.2500 1,900
May 30, 2019 2.3300 2.3300 2.1500 2.2900 2.2900 8,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...