S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

BMRA Biomerica Inc

0.52

-0.0938 (-15.28%)

May 10 2024 - Closed

Delayed by 15 minutes

BMRA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.5881	-0.0257	-4.19%	0.6112	0.6112	0.5578	46,935
May 09 2024	0.6138	0.0238	4.03%	0.5943	0.6138	0.5738	63,329
May 08 2024	0.59	0.019	3.33%	0.56	0.60	0.56	88,596
May 07 2024	0.571	-0.0172	-2.92%	0.586	0.6388	0.5488	415,152
May 06 2024	0.5882	0.0282	5.04%	0.5556	0.609	0.54	179,900
May 03 2024	0.56	-0.04	-6.67%	0.6188	0.649	0.51	263,589
May 02 2024	0.60	-0.0301	-4.78%	0.6301	0.6341	0.5922	152,939
May 01 2024	0.6301	0.0341	5.72%	0.561	0.64	0.56	613,041
Apr 30 2024	0.596	0.0635	11.92%	0.5519	0.6623	0.550001	838,560
Apr 29 2024	0.5325	-0.13273	-19.95%	0.7302	0.7885	0.50	6,991,311
Apr 26 2024	0.665226	-0.01012	-1.50%	0.6754	0.70	0.661278	95,316
Apr 25 2024	0.67535	-0.03765	-5.28%	0.73	0.73	0.66	121,966
Apr 24 2024	0.713	-0.009	-1.25%	0.722	0.80	0.67	660,147
Apr 23 2024	0.722	-0.0027	-0.37%	0.77	0.78	0.72	48,550
Apr 22 2024	0.7247	-0.0056	-0.77%	0.7303	0.762349	0.703	59,331
Apr 19 2024	0.7303	-0.0297	-3.91%	0.75	0.7745	0.7303	35,160
Apr 18 2024	0.76	0.009	1.20%	0.75	0.81	0.74	54,965
Apr 17 2024	0.751	0.01266	1.71%	0.7533	0.7897	0.75	35,885
Apr 16 2024	0.738338	-0.03166	-4.11%	0.786	0.81	0.7301	63,942
Apr 15 2024	0.77	-0.058	-7.00%	0.82	0.8346	0.77	132,974
Apr 12 2024	0.828	0.0164	2.02%	0.84	0.8549	0.81	62,934
Apr 11 2024	0.8116	0.0016	0.20%	0.8103	0.89	0.8088	280,155
Apr 10 2024	0.81	-0.0154	-1.87%	0.8333	0.88	0.81	25,811
Apr 09 2024	0.8254	0.0145	1.79%	0.811	0.85	0.811	26,508
Apr 08 2024	0.8109	-0.0292	-3.48%	0.86	0.885	0.8104	52,585
Apr 05 2024	0.8401	0.0031	0.37%	0.85	0.8849	0.82	80,406
Apr 04 2024	0.837	0.0026	0.31%	0.8344	0.8502	0.8201	20,396
Apr 03 2024	0.8344	-0.0214	-2.50%	0.84	0.8792	0.8201	38,374
Apr 02 2024	0.8558	0.0033	0.39%	0.8525	0.91	0.8312	78,192
Apr 01 2024	0.8525	0.0205	2.46%	0.8851	0.91	0.84	60,860
Mar 28 2024	0.832	-0.058	-6.52%	0.91	0.95	0.82	83,983
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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