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
0.00 0.0% 5.64 20:00:00
Close Price Low Price High Price Open Price Previous Close
5.64
more quote information »

BMRA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.707.974.416.19477,198-2.06-26.75%
1 Month7.187.974.416.61199,806-1.54-21.45%
3 Months9.0010.804.417.84331,958-3.36-37.33%
6 Months8.1512.754.417.98604,729-2.51-30.8%
1 Year3.1523.392.059.10693,0612.4979.05%
3 Years2.869923.391.608.66257,3292.7796.52%
5 Years3.3823.391.538.52191,1912.2666.86%

BMRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 5.64 -0.20 -3.42% 5.87 5.99 5.51 232,221
Oct 16 2020 5.84 -1.45 -19.89% 4.94 6.20 4.41 1,628,980
Oct 15 2020 7.29 -0.47 -6.06% 7.73 7.73 7.27 284,867
Oct 14 2020 7.76 -0.07 -0.89% 7.87 7.97 7.65 123,743
Oct 13 2020 7.83 0.06 0.77% 7.70 7.9499 7.6101 116,181
Oct 12 2020 7.77 -0.08 -1.02% 7.88 7.88 7.62 94,118
Oct 09 2020 7.85 0.01 0.13% 7.84 7.88 7.65 99,287
Oct 08 2020 7.84 0.39 5.23% 7.62 7.84 7.55 165,531
Oct 07 2020 7.45 0.07 0.95% 7.42 7.5513 7.38 95,411
Oct 06 2020 7.38 0.23 3.14% 7.12 7.39 7.12 154,917
Oct 05 2020 7.155 -0.20 -2.65% 7.35 7.40 7.00 106,940
Oct 02 2020 7.35 0.38 5.45% 7.01 7.36 6.86 138,192
Oct 01 2020 6.97 0.04 0.58% 6.93 7.00 6.76 107,450
Sep 30 2020 6.93 -0.24 -3.35% 7.16 7.16 6.9301 82,351
Sep 29 2020 7.17 0.14 1.99% 6.98 7.25 6.83 79,998
Sep 28 2020 7.03 -0.07 -0.99% 7.25 7.25 6.8867 89,103
Sep 25 2020 7.10 0.46 6.93% 6.62 7.10 6.58 86,726
Sep 24 2020 6.64 0.06 0.91% 6.55 6.65 6.41 86,856
Sep 23 2020 6.58 -0.32 -4.64% 6.97 7.045 6.51 120,085
Sep 22 2020 6.90 -0.29 -4.03% 7.18 7.18 6.86 103,166
Sep 21 2020 7.19 -0.37 -4.89% 7.36 7.50 6.94 159,331
See More Historical Prices »
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:20201020 07:27:09