BMRA

Biomerica Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Biomerica Inc BMRA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.71% 5.69 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.47 5.26 5.80 5.54 5.65
more quote information »

BMRA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.557.145.266.30819,770-0.86-13.13%
1 Month4.257.384.256.166,152,6881.4433.88%
3 Months3.877.383.506.102,150,2141.8247.03%
6 Months5.057.383.305.781,153,6880.6412.67%
1 Year7.738.153.305.89719,586-2.04-26.39%
3 Years3.4023.391.607.40478,7882.2967.35%
5 Years2.7923.391.537.28301,2292.90103.94%

BMRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 5.54 -0.11 -1.95% 5.47 5.80 5.26 877,122
Oct 14 2021 5.65 -0.37 -6.15% 5.98 6.19 5.61 375,823
Oct 13 2021 6.02 0.14 2.38% 5.98 6.03 5.43 621,858
Oct 12 2021 5.88 -0.36 -5.77% 6.12 6.45 5.78 713,596
Oct 11 2021 6.24 -0.47 -7.0% 6.48 6.66 6.05 529,129
Oct 08 2021 6.71 0.54 8.75% 6.55 7.14 6.25 1,858,444
Oct 07 2021 6.17 -0.44 -6.66% 6.66 7.04 5.90 1,541,283
Oct 06 2021 6.61 0.68 11.47% 5.71 6.70 5.52 2,841,650
Oct 05 2021 5.93 0.30 5.33% 5.62 7.38 5.46 15,069,111
Oct 04 2021 5.63 -0.58 -9.34% 6.10 6.17 5.22 3,723,875
Oct 01 2021 6.21 1.71 38.0% 6.26 6.60 5.54 95,122,389
Sep 30 2021 4.50 -0.16 -3.43% 4.72 4.8299 4.46 31,417
Sep 29 2021 4.66 -0.13 -2.71% 4.76 4.954 4.66 34,130
Sep 28 2021 4.79 -0.19 -3.82% 5.01 5.10 4.77 27,513
Sep 27 2021 4.98 -0.15 -2.92% 5.10 5.38 4.86 94,872
Sep 24 2021 5.13 0.50 10.8% 4.57 5.17 4.5668 220,342
Sep 23 2021 4.63 0.02 0.43% 4.66 4.67 4.54 16,770
Sep 22 2021 4.61 0.12 2.67% 4.52 4.66 4.3686 40,760
Sep 21 2021 4.49 0.11 2.51% 4.39 4.6846 4.30 25,437
Sep 20 2021 4.38 -0.27 -5.81% 4.50 4.59 4.35 26,219
Sep 17 2021 4.65 0.45 10.71% 4.25 4.66 4.25 139,137
Sep 16 2021 4.20 0.08 1.94% 4.11 4.25 4.09 21,782
See More Historical Prices ยป
Your Recent History
NASDAQ
BMRA
Biomerica
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211016 21:56:25