BMRA - Biomerica, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
May 29, 2019 2.3300 2.3300 2.2600 2.2600 2.2600 3,300
May 28, 2019 2.3500 2.4600 2.3100 2.3200 2.3200 16,200
May 24, 2019 2.4300 2.4300 2.4300 2.4300 2.4300 1,100
May 23, 2019 2.3500 2.4400 2.3500 2.4400 2.4400 24,200
May 22, 2019 2.3400 2.4100 2.3400 2.3500 2.3500 4,500
May 21, 2019 2.3000 2.3300 2.2600 2.3300 2.3300 3,600
May 20, 2019 2.3000 2.3200 2.2400 2.2400 2.2400 15,100
May 17, 2019 2.3200 2.4000 2.3200 2.3700 2.3700 8,400
May 16, 2019 2.2700 2.2700 2.2400 2.2500 2.2500 3,600
May 15, 2019 2.2600 2.2800 2.2400 2.2400 2.2400 13,100
May 14, 2019 2.3000 2.3200 2.2700 2.2800 2.2800 8,600
May 13, 2019 2.3000 2.3000 2.3000 2.3000 2.3000 1,000
May 10, 2019 2.2600 2.3700 2.2400 2.3700 2.3700 21,300
May 09, 2019 2.3100 2.3200 2.2400 2.2600 2.2600 11,300
May 08, 2019 2.3000 2.3100 2.2200 2.3000 2.3000 25,200
May 07, 2019 2.3400 2.3400 2.2900 2.3000 2.3000 3,800
May 06, 2019 2.3600 2.3700 2.3100 2.3100 2.3100 18,600
May 03, 2019 2.3300 2.3700 2.3300 2.3700 2.3700 5,100
May 02, 2019 2.3400 2.3500 2.3300 2.3500 2.3500 1,700
May 01, 2019 2.3200 2.3500 2.3200 2.3400 2.3400 9,300
Apr 30, 2019 2.3500 2.4000 2.3100 2.3100 2.3100 8,400
Apr 29, 2019 2.4400 2.4400 2.3300 2.3300 2.3300 6,300
Apr 26, 2019 2.4700 2.4700 2.3400 2.4200 2.4200 10,400
Apr 25, 2019 2.4800 2.6300 2.4700 2.5000 2.5000 26,800
Apr 24, 2019 2.4100 2.4900 2.3800 2.4200 2.4200 17,300
Apr 23, 2019 2.4000 2.4300 2.4000 2.4000 2.4000 11,200
Apr 22, 2019 2.4000 2.4600 2.3400 2.3800 2.3800 16,600
Apr 18, 2019 2.4200 2.4900 2.3700 2.4400 2.4400 26,300
Apr 17, 2019 2.5000 2.5100 2.4000 2.4000 2.4000 15,200
Apr 16, 2019 2.4700 2.4800 2.4600 2.4600 2.4600 18,700
Apr 15, 2019 2.6700 2.6800 2.5500 2.5700 2.5700 19,500
Apr 12, 2019 2.6800 2.6900 2.5600 2.6500 2.6500 133,300
Apr 11, 2019 2.7000 2.7100 2.5500 2.6300 2.6300 7,700
Apr 10, 2019 2.6100 2.6300 2.5500 2.5500 2.5500 39,800
Apr 09, 2019 2.7500 2.8100 2.5800 2.6400 2.6400 147,200
Apr 08, 2019 2.7500 3.4300 2.6800 2.7000 2.7000 963,300
Apr 05, 2019 2.5200 2.5200 2.4200 2.5100 2.5100 3,100
Apr 04, 2019 2.4800 2.4900 2.4500 2.4700 2.4700 2,000
Apr 03, 2019 2.6400 2.6400 2.4900 2.4900 2.4900 8,200
Apr 02, 2019 2.5000 2.5200 2.5000 2.5100 2.5100 3,700
Apr 01, 2019 2.7100 2.7100 2.5000 2.5200 2.5200 6,300
Mar 29, 2019 2.4900 2.5100 2.4800 2.4900 2.4900 3,900
Mar 28, 2019 2.4600 2.6200 2.4600 2.5200 2.5200 5,000
Mar 27, 2019 2.5400 2.5600 2.5100 2.5100 2.5100 2,200
Mar 26, 2019 2.5300 2.6500 2.4700 2.6500 2.6500 1,700
Mar 25, 2019 2.5000 2.6000 2.4600 2.4600 2.4600 3,100
Mar 22, 2019 2.6500 2.6500 2.5000 2.5200 2.5200 4,900
Mar 21, 2019 2.4700 2.7100 2.4500 2.6500 2.6500 12,100
Mar 20, 2019 2.5700 2.5900 2.5200 2.5200 2.5200 900
Mar 19, 2019 2.3800 2.7400 2.3800 2.4800 2.4800 6,100
Mar 18, 2019 2.4700 2.4700 2.4700 2.4700 2.4700 700
Mar 15, 2019 2.4200 2.5300 2.3500 2.5100 2.5100 10,700
Mar 14, 2019 2.6600 2.6600 2.3900 2.3900 2.3900 10,700
Mar 13, 2019 2.7000 2.7000 2.5000 2.5700 2.5700 3,500
Mar 12, 2019 2.5200 2.6600 2.5200 2.6000 2.6000 12,900
Mar 11, 2019 2.5900 2.6500 2.5000 2.5800 2.5800 2,800
Mar 08, 2019 2.5900 2.6100 2.4200 2.6100 2.6100 1,700
Mar 07, 2019 2.7400 2.7400 2.4600 2.4700 2.4700 9,200
Mar 06, 2019 2.6600 2.7500 2.5600 2.7200 2.7200 5,000
Mar 05, 2019 2.8400 2.9000 2.6600 2.6600 2.6600 9,300
Mar 04, 2019 2.8400 2.9400 2.8400 2.8500 2.8500 3,000
Mar 01, 2019 2.6800 2.7200 2.6800 2.7200 2.7200 3,400
Feb 28, 2019 2.6800 2.6800 2.6800 2.6800 2.6800 100
Feb 27, 2019 2.7900 2.8300 2.5500 2.6800 2.6800 10,600
Feb 26, 2019 2.6700 2.8400 2.6700 2.7300 2.7300 12,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...