FinData: Historical Data for NASDAQ, BMRA

Thursday, 25 April 2024

Biomerica Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	5.000	5.250	3.540	3.700	2,934,800
13/10/22	3.960	4.160	3.867	3.960	37,200
12/10/22	4.010	4.090	3.985	4.050	34,800
11/10/22	3.950	4.120	3.865	4.010	58,400
10/10/22	3.561	3.990	3.560	3.915	52,800
07/10/22	4.050	4.061	3.760	3.880	39,600
06/10/22	4.060	4.141	4.050	4.050	32,000
05/10/22	4.000	4.200	4.000	4.130	42,100
04/10/22	4.190	4.200	4.000	4.030	56,100
03/10/22	3.960	4.180	3.900	4.140	81,000
30/09/22	3.750	4.010	3.636	3.930	52,100
29/09/22	3.870	4.100	3.800	3.980	506,000
28/09/22	3.770	3.970	3.740	3.920	42,500
26/09/22	3.550	3.600	3.520	3.600	21,800
23/09/22	3.530	3.630	3.530	3.540	28,700
22/09/22	3.740	3.740	3.470	3.600	40,400
21/09/22	3.740	3.840	3.720	3.740	23,400
20/09/22	3.620	3.840	3.490	3.780	138,100
19/09/22	3.420	3.640	3.420	3.610	23,900
16/09/22	3.770	3.840	3.470	3.510	83,100
15/09/22	3.745	3.886	3.730	3.780	27,200
14/09/22	3.680	3.810	3.672	3.770	22,200
13/09/22	3.640	3.820	3.583	3.730	47,700
12/09/22	3.620	3.762	3.590	3.640	21,500
09/09/22	3.550	3.779	3.545	3.730	47,500
08/09/22	3.520	3.680	3.510	3.600	36,000
07/09/22	3.410	3.600	3.350	3.580	16,000
06/09/22	3.490	3.490	3.330	3.480	13,900
02/09/22	3.290	3.640	3.290	3.490	60,800
01/09/22	3.450	3.450	3.200	3.300	44,300
31/08/22	3.579	3.590	3.450	3.540	68,700
30/08/22	3.460	3.680	3.410	3.530	225,900
29/08/22	3.380	3.450	3.350	3.390	67,500
26/08/22	3.290	3.440	3.260	3.380	20,100
25/08/22	3.350	3.430	3.260	3.370	21,400
24/08/22	3.320	3.380	3.250	3.310	20,600
23/08/22	3.245	3.390	3.188	3.310	25,200
22/08/22	3.210	3.280	3.180	3.280	38,200
19/08/22	3.150	3.280	3.146	3.210	12,600
18/08/22	3.180	3.280	3.120	3.200	148,800
17/08/22	3.175	3.238	3.175	3.200	42,400
16/08/22	3.190	3.280	3.100	3.160	66,300
15/08/22	3.100	3.310	3.100	3.170	57,000

Global Indices

No news available...

Currencies