Biomerica Inc (BMRA) Historical Stock Data
0.40 ↓0.02 (-3.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BMRA is up 1.24% a day on average. There have been 16 days where Biomerica Inc closed green and 14 days where BMRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 0.37 | 0.40 | ↑$0.02 (6.38%) | 0.35 | 0.40 | 723.35K |
| 2024-12-02 | 0.36 | 0.41 | ↑$0.06 (15.80%) | 0.34 | 0.48 | 5.10M |
| 2024-11-29 | 0.39 | 0.39 | ↓$0.00 (-0.64%) | 0.37 | 0.45 | 25.05M |
| 2024-11-27 | 0.30 | 0.32 | ↑$0.02 (6.44%) | 0.30 | 0.34 | 10.53M |
| 2024-11-26 | 0.32 | 0.30 | ↓$0.02 (-5.73%) | 0.30 | 0.34 | 147.52K |
| 2024-11-25 | 0.31 | 0.32 | ↑$0.01 (2.23%) | 0.31 | 0.34 | 165.31K |
| 2024-11-22 | 0.32 | 0.31 | ↓$0.01 (-1.88%) | 0.31 | 0.34 | 131.73K |
| 2024-11-21 | 0.32 | 0.32 | ↑$0.01 (2.70%) | 0.31 | 0.34 | 400.85K |
| 2024-11-20 | 0.32 | 0.32 | ↑$0.00 (1.38%) | 0.30 | 0.33 | 36.42K |
| 2024-11-19 | 0.32 | 0.32 | ↓$0.00 (-0.03%) | 0.31 | 0.34 | 57.45K |
| 2024-11-18 | 0.35 | 0.34 | ↓$0.01 (-4.04%) | 0.33 | 0.35 | 44.33K |
| 2024-11-15 | 0.35 | 0.35 | ↑$0.00 (0.61%) | 0.33 | 0.36 | 48.25K |
| 2024-11-14 | 0.36 | 0.35 | ↓$0.01 (-2.22%) | 0.34 | 0.36 | 42.10K |
| 2024-11-13 | 0.36 | 0.36 | ↑$0.00 (0.33%) | 0.34 | 0.37 | 63.45K |
| 2024-11-12 | 0.40 | 0.37 | ↓$0.03 (-6.33%) | 0.35 | 0.40 | 95.66K |
| 2024-11-11 | 0.39 | 0.39 | ↓$0.00 (-0.44%) | 0.37 | 0.40 | 71.81K |
| 2024-11-08 | 0.39 | 0.39 | ↑$0.00 (0.00%) | 0.35 | 0.40 | 899.59K |
| 2024-11-07 | 0.36 | 0.38 | ↑$0.02 (4.93%) | 0.35 | 0.39 | 157.27K |
| 2024-11-06 | 0.34 | 0.36 | ↑$0.02 (5.00%) | 0.34 | 0.37 | 144.02K |
| 2024-11-05 | 0.36 | 0.35 | ↓$0.01 (-2.10%) | 0.35 | 0.37 | 74.53K |
| 2024-11-04 | 0.38 | 0.36 | ↓$0.02 (-5.59%) | 0.35 | 0.38 | 94.08K |
| 2024-11-01 | 0.37 | 0.37 | ↑$0.01 (1.92%) | 0.35 | 0.38 | 200.49K |
| 2024-10-31 | 0.38 | 0.37 | ↓$0.01 (-1.33%) | 0.37 | 0.43 | 434.84K |
| 2024-10-30 | 0.31 | 0.37 | ↑$0.06 (18.75%) | 0.31 | 0.44 | 3.93M |
| 2024-10-29 | 0.30 | 0.31 | ↑$0.01 (3.67%) | 0.30 | 0.32 | 43.79K |
| 2024-10-28 | 0.30 | 0.31 | ↑$0.02 (6.10%) | 0.29 | 0.33 | 99.95K |
| 2024-10-25 | 0.30 | 0.30 | ↑$0.00 (0.00%) | 0.28 | 0.30 | 92.95K |
| 2024-10-24 | 0.31 | 0.30 | ↓$0.01 (-3.03%) | 0.29 | 0.32 | 52.87K |
| 2024-10-23 | 0.32 | 0.31 | ↓$0.02 (-4.95%) | 0.30 | 0.32 | 70.07K |
| 2024-10-22 | 0.33 | 0.32 | ↓$0.00 (-0.62%) | 0.30 | 0.33 | 59.30K |
Create an account or log in to view more rows.
$BMRA Burn burn burn
$BMRA Green by EOD guarentee
$BMRA nothing drops
$BMRA Somethings happening Monday.
$BMRA we need more volume
$BMRA it can go lower
$BMRA Games being played here.
$BMRA Holding.
$BMRA steady steady n hold
$BMRA red day ahead