Biomerica More Historical Data - BMRA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Biomerica Inc (BMRA)
Biomerica Inc (BMRA) Historical

BMRA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 23 2025	0.625	0.00	0.00%	0.625	0.625	0.625	0
Jan 22 2025	0.625	0.025	4.17%	0.5648	0.70	0.5404	4,597,837
Jan 21 2025	0.60	-0.04	-6.25%	0.56	0.6492	0.5306	4,475,646
Jan 17 2025	0.64	-0.066	-9.35%	0.71	0.75	0.602	11,595,690
Jan 16 2025	0.706	0.356	101.71%	1.10	1.27	0.5623	394,845,844
Jan 15 2025	0.35	0.0224	6.84%	0.32	0.37	0.32	368,302
Jan 14 2025	0.3276	0.0065	2.02%	0.3219	0.33	0.315	116,144
Jan 13 2025	0.3211	-0.0288	-8.23%	0.3499	0.3541	0.3198	189,914
Jan 10 2025	0.3499	0.0218	6.64%	0.358	0.3589	0.32	194,144
Jan 08 2025	0.3281	-0.0319	-8.86%	0.35	0.379999	0.327	157,022
Jan 07 2025	0.36	-0.0022	-0.61%	0.372	0.3732	0.351	174,554
Jan 06 2025	0.3622	0.0221	6.50%	0.349	0.4111	0.3401	693,080
Jan 03 2025	0.3401	0.0371	12.24%	0.3181	0.3411	0.29	241,483
Jan 02 2025	0.303	0.0029	0.97%	0.31	0.3249	0.296	252,886
Dec 31 2024	0.3001	-0.0053	-1.74%	0.302	0.329999	0.28	332,870
Dec 30 2024	0.3054	-0.01	-3.17%	0.32	0.324	0.30	239,936
Dec 27 2024	0.3154	-0.0096	-2.95%	0.31	0.3229	0.3001	162,300
Dec 26 2024	0.325	0.0496	18.01%	0.275	0.325	0.2701	378,864
Dec 24 2024	0.2754	0.0034	1.25%	0.27	0.28	0.27	51,317
Dec 23 2024	0.272	-0.0069	-2.47%	0.2728	0.28	0.26	167,974
Dec 20 2024	0.2789	0.0129	4.85%	0.27	0.286	0.2661	88,138
Dec 19 2024	0.266	-0.025	-8.59%	0.297	0.2994	0.265	340,146
Dec 18 2024	0.291	-0.024	-7.62%	0.31	0.3226	0.29	194,981
Dec 17 2024	0.315	0.005	1.61%	0.3176	0.321799	0.2965	201,102
Dec 16 2024	0.31	-0.0038	-1.21%	0.301	0.319999	0.301	279,597
Dec 13 2024	0.3138	0.01761	5.95%	0.297	0.314	0.285	196,491
Dec 12 2024	0.29619	0.01619	5.78%	0.29	0.30	0.2719	149,807
Dec 11 2024	0.28	-0.0202	-6.73%	0.2873	0.2949	0.271	234,660
Dec 10 2024	0.3002	-0.0077	-2.50%	0.32	0.32	0.282	267,225
Dec 09 2024	0.3079	0.0179	6.17%	0.281	0.32	0.281	645,566
Dec 06 2024	0.29	-0.0705	-19.56%	0.34	0.3426	0.2688	1,386,823
Dec 05 2024	0.3605	-0.0115	-3.09%	0.3634	0.3698	0.35	272,459
Dec 04 2024	0.372	-0.0247	-6.23%	0.3649	0.39	0.343	594,413
Dec 03 2024	0.3967	-0.0151	-3.67%	0.3729	0.3974	0.35	722,809
Dec 02 2024	0.4118	0.0223	5.73%	0.3556	0.4803	0.3418	5,094,264
Nov 29 2024	0.3895	0.0674	20.93%	0.392	0.4546	0.37	25,028,325
Nov 27 2024	0.3221	0.0195	6.44%	0.3026	0.34	0.3026	10,305,883
Nov 26 2024	0.3026	-0.0184	-5.73%	0.321	0.34	0.30224	147,520
Nov 25 2024	0.321	0.007	2.23%	0.314	0.34	0.311	164,274
Nov 22 2024	0.314	-0.0095	-2.94%	0.32	0.34	0.3133	131,732
Nov 21 2024	0.3235	-0.0008	-0.25%	0.315	0.34	0.3055	400,845
Nov 20 2024	0.3243	0.0044	1.38%	0.3199	0.33	0.30	36,400
Nov 19 2024	0.3199	-0.0151	-4.51%	0.32	0.34	0.31	57,450
Nov 18 2024	0.335	-0.0141	-4.04%	0.3491	0.3491	0.3281	44,333
Nov 15 2024	0.3491	-0.0029	-0.82%	0.347	0.36	0.3315	48,253
Nov 14 2024	0.352	-0.0115	-3.16%	0.36	0.3618	0.342	42,096
Nov 13 2024	0.3635	-0.0065	-1.76%	0.3623	0.3695	0.34	63,454
Nov 12 2024	0.37	-0.0183	-4.71%	0.395	0.395	0.3452	95,656
Nov 11 2024	0.3883	-0.0017	-0.44%	0.39	0.395	0.37	71,807
Nov 08 2024	0.39	0.0112	2.96%	0.39	0.401099	0.353	899,593
Nov 07 2024	0.3788	0.0218	6.11%	0.361	0.39	0.35	157,266
Nov 06 2024	0.357	0.0026	0.73%	0.34	0.3701	0.339	143,721
Nov 05 2024	0.3544	-0.0006	-0.17%	0.362	0.372	0.35	74,533
Nov 04 2024	0.355	-0.017	-4.57%	0.376	0.376	0.35	92,978
Nov 01 2024	0.372	0.00	0.00%	0.365	0.3836	0.3516	200,489
Oct 31 2024	0.372	0.0027	0.73%	0.377	0.433	0.37	434,607
Oct 30 2024	0.3693	0.0583	18.75%	0.311	0.4354	0.311	3,922,786
Oct 29 2024	0.311	-0.00197	-0.63%	0.30	0.3224	0.30	43,785
Oct 28 2024	0.312967	0.01797	6.09%	0.295	0.33	0.2907	99,951

Bushveld Minerals

WisdomTree EURO STOXX 50...

International Finance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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