Biomerica Inc (BMRA) Historical Stock Data

0.59 ↑0.02 (3.98%)

As of May 7, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, BMRA is down -2.22% a day on average. There have been 10 days where Biomerica Inc closed green and 20 days where BMRA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-07	0.59	0.57	↓$0.02 (-2.56%)	0.55	0.64	415.15K
2024-05-06	0.56	0.59	↑$0.03 (5.87%)	0.54	0.61	183.10K
2024-05-03	0.62	0.56	↓$0.06 (-9.50%)	0.51	0.65	263.59K
2024-05-02	0.63	0.60	↓$0.03 (-4.78%)	0.59	0.63	153.43K
2024-05-01	0.56	0.63	↑$0.07 (12.32%)	0.56	0.64	628.64K
2024-04-30	0.55	0.60	↑$0.04 (7.99%)	0.55	0.66	838.79K
2024-04-29	0.73	0.53	↓$0.20 (-27.07%)	0.50	0.79	7M
2024-04-26	0.70	0.67	↓$0.03 (-4.97%)	0.66	0.70	95.32K
2024-04-25	0.73	0.68	↓$0.05 (-7.48%)	0.66	0.73	121.97K
2024-04-24	0.76	0.71	↓$0.05 (-5.95%)	0.67	0.80	660.15K
2024-04-23	0.77	0.72	↓$0.05 (-6.23%)	0.72	0.78	48.55K
2024-04-22	0.73	0.72	↓$0.01 (-0.77%)	0.70	0.76	59.33K
2024-04-19	0.75	0.73	↓$0.02 (-2.63%)	0.73	0.77	35.16K
2024-04-18	0.75	0.76	↑$0.01 (1.33%)	0.74	0.81	54.97K
2024-04-17	0.76	0.75	↓$0.01 (-1.18%)	0.75	0.79	35.89K
2024-04-16	0.79	0.74	↓$0.05 (-6.07%)	0.73	0.81	63.94K
2024-04-15	0.82	0.77	↓$0.05 (-6.10%)	0.77	0.83	132.97K
2024-04-12	0.84	0.83	↓$0.01 (-1.43%)	0.81	0.85	63.91K
2024-04-11	0.81	0.81	↑$0.00 (0.16%)	0.81	0.89	280.27K
2024-04-10	0.81	0.81	↓$0.00 (-0.02%)	0.81	0.88	25.81K
2024-04-09	0.81	0.83	↑$0.01 (1.78%)	0.81	0.85	26.51K
2024-04-08	0.86	0.81	↓$0.05 (-5.71%)	0.81	0.89	52.59K
2024-04-05	0.84	0.84	↑$0.00 (0.01%)	0.82	0.88	80.41K
2024-04-04	0.84	0.84	↓$0.01 (-0.70%)	0.82	0.85	20.40K
2024-04-03	0.84	0.83	↓$0.01 (-0.67%)	0.82	0.88	38.37K
2024-04-02	0.85	0.86	↑$0.01 (1.27%)	0.83	0.91	78.19K
2024-04-01	0.89	0.85	↓$0.03 (-3.68%)	0.84	0.91	61.93K
2024-03-28	0.91	0.83	↓$0.08 (-8.57%)	0.82	0.95	83.98K
2024-03-27	0.85	0.89	↑$0.04 (4.69%)	0.85	0.90	62.68K
2024-03-26	0.85	0.89	↑$0.04 (4.19%)	0.84	0.91	50.56K