ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BMRA Biomerica Inc

0.91
0.02 (2.25%)
Last Updated: 10:53:00
Delayed by 15 minutes

BMRA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.89 0.00 0.00% 0.89 0.90 0.85 62,677
Mar 26 2024 0.89 0.0197 2.26% 0.8542 0.91 0.84 50,555
Mar 25 2024 0.8703 -0.0173 -1.95% 0.88 0.955 0.8403 134,011
Mar 22 2024 0.8876 -0.1124 -11.24% 1.01 1.04 0.85 141,796
Mar 21 2024 1.00 -0.08 -7.41% 1.08 1.08 0.99 21,039
Mar 20 2024 1.08 -0.03 -2.70% 1.10 1.19 1.03 40,467
Mar 19 2024 1.11 0.04 3.26% 1.08 1.14 1.06 24,233
Mar 18 2024 1.075 0.01 1.42% 1.06 1.13 1.05 17,866
Mar 15 2024 1.06 0.03 2.91% 1.03 1.08 1.03 21,072
Mar 14 2024 1.03 0.01 0.98% 1.07 1.0844 1.00 37,556
Mar 13 2024 1.02 0.00 0.00% 1.02 1.06 1.01 30,027
Mar 12 2024 1.02 -0.03 -2.86% 1.06 1.09 1.01 26,441
Mar 11 2024 1.05 -0.04 -3.67% 1.09 1.10 1.03 29,383
Mar 08 2024 1.09 -0.05 -4.39% 1.14 1.16 1.08 39,633
Mar 07 2024 1.14 -0.03 -2.56% 1.16 1.19 1.12 16,003
Mar 06 2024 1.17 -0.04 -3.31% 1.20 1.24 1.17 47,637
Mar 05 2024 1.21 -0.01 -0.82% 1.22 1.25 1.20 17,692
Mar 04 2024 1.22 0.02 1.67% 1.19 1.2477 1.19 20,760
Mar 01 2024 1.20 -0.02 -1.64% 1.22 1.2399 1.18 30,075
Feb 29 2024 1.22 -0.01 -0.81% 1.21 1.24 1.21 15,932
Feb 28 2024 1.23 -0.02 -1.60% 1.25 1.27 1.208 29,254
Feb 27 2024 1.25 0.04 3.31% 1.22 1.3399 1.1986 61,213
Feb 26 2024 1.21 -0.08 -6.20% 1.30 1.33 1.1306 96,551
Feb 23 2024 1.29 0.14 12.50% 1.16 1.35 1.15 202,135
Feb 22 2024 1.1467 0.07 6.18% 1.09 1.16 1.04 113,620
Feb 21 2024 1.08 0.06 5.37% 1.05 1.09 1.03 53,397
Feb 20 2024 1.025 -0.04 -3.30% 1.06 1.06 1.0101 50,023
Feb 16 2024 1.06 0.09 9.72% 0.9829 1.08 0.9681 109,750
Feb 15 2024 0.9661 -0.024 -2.42% 0.9604 0.9881 0.9364 37,178
Feb 14 2024 0.9901 0.0001 0.01% 1.00 1.017 0.95 58,126
Feb 13 2024 0.99 0.0395 4.16% 0.97 1.01 0.9505 79,600
Feb 12 2024 0.9505 0.0221 2.38% 0.92 0.99 0.90 30,282
Feb 09 2024 0.9284 0.0777 9.13% 0.8507 0.94 0.8281 34,508
Feb 08 2024 0.8507 -0.0121 -1.40% 0.85 0.8924 0.811 63,438
Feb 07 2024 0.8628 0.00775 0.91% 0.84 0.925 0.84 129,194
Feb 06 2024 0.85505 0.03005 3.64% 0.8256 0.88 0.8256 32,321
Feb 05 2024 0.825 -0.0842 -9.26% 0.90 0.9001 0.825 93,556
Feb 02 2024 0.9092 0.0008 0.09% 0.9155 0.93 0.90 36,019
Feb 01 2024 0.9084 -0.0216 -2.32% 0.93 0.96 0.90 52,135
Jan 31 2024 0.93 0.0005 0.05% 0.9101 0.9392 0.9101 17,527
Jan 30 2024 0.9295 -0.0305 -3.18% 0.93 0.96 0.8901 44,827
Jan 29 2024 0.96 0.0556 6.15% 0.89 0.96 0.89 38,610
Jan 26 2024 0.9044 -0.0156 -1.70% 0.92 0.92 0.88 36,538
Jan 25 2024 0.92 -0.0298 -3.14% 0.9846 0.99 0.91 24,182
Jan 24 2024 0.9498 -0.0203 -2.09% 0.98 0.989 0.941 22,833
Jan 23 2024 0.9701 0.06 6.59% 0.91 0.989 0.91 66,977
Jan 22 2024 0.9101 0.0001 0.01% 0.91 0.95 0.88 27,303
Jan 19 2024 0.91 0.00 0.00% 0.91 0.9324 0.88 38,790
Jan 18 2024 0.91 -0.0455 -4.76% 0.96 0.9976 0.91 50,891
Jan 17 2024 0.9555 -0.0007 -0.07% 0.99 0.99 0.94 37,261
Jan 16 2024 0.9562 0.0186 1.98% 0.95 0.9801 0.9201 48,666
Jan 12 2024 0.9376 -0.0524 -5.29% 0.9801 1.00 0.91 106,483
Jan 11 2024 0.99 -0.04 -3.88% 1.03 1.055 0.9571 97,844
Jan 10 2024 1.03 -0.04 -3.92% 1.09 1.09 1.01 107,230
Jan 09 2024 1.072 -0.03 -2.55% 1.10 1.10 1.06 66,093
Jan 08 2024 1.10 0.05 4.76% 1.07 1.1497 1.05 241,764
Jan 05 2024 1.05 0.06 6.54% 1.02 1.13 1.01 123,891
Jan 04 2024 0.9855 0.079 8.71% 0.89 1.00 0.89 293,495
Jan 03 2024 0.9065 -0.3535 -28.06% 1.22 1.32 0.8079 1,411,364
Jan 02 2024 1.26 0.01 0.80% 1.24 1.27 1.21 72,670
Dec 29 2023 1.25 0.07 5.93% 1.16 1.28 1.16 158,975

Your Recent History

Delayed Upgrade Clock