Historical Data for Biomerica Inc. (BMRA)

$ 6.54   -0.13 (-1.95%) Volume: 111.81k 3:28 PM EST 24-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/20 6.66 6.74 6.42 6.54 111.81k -0.13 -1.95% 6.54 733.09k 554
11/23/20 6.88 6.88 6.6448 6.67 60.77k -0.13 -1.91% 6.67 408.42k 478
11/20/20 6.39 6.89 6.39 6.80 131.83k 0.37 5.75% 6.80 886.54k 908
11/19/20 6.69 6.80 6.35 6.43 53.7k -0.27 -4.03% 6.43 349.85k 447
11/18/20 6.92 6.92 6.60 6.70 51.51k -0.08 -1.18% 6.70 348.68k 406
11/17/20 6.81 6.9434 6.59 6.78 67.08k -0.10 -1.45% 6.78 454.94k 437
11/16/20 6.77 6.9699 6.70 6.88 48.72k 0.16 2.38% 6.88 332.9k 377
11/13/20 6.96 7.08 6.47 6.72 279.77k -0.28 -4.00% 6.72 1.9m 1,618
11/12/20 7.20 7.30 6.92 7.00 162.3k -0.11 -1.55% 7.00 1.15m 1,031
11/11/20 6.72 7.19 6.72 7.11 168.25k 0.27 3.95% 7.11 1.18m 1,003
11/10/20 6.25 6.95 6.0721 6.84 252.47k 0.76 12.50% 6.84 1.65m 1,396
11/09/20 6.05 6.18 5.80 6.08 184.74k 0.08 1.33% 6.08 1.1m 961
11/06/20 5.85 6.0999 5.6883 6.00 123.33k 0.11 1.87% 6.00 729.31k 613
11/05/20 5.87 5.90 5.7247 5.89 66.46k 0.04 0.68% 5.89 386.84k 664
11/04/20 5.73 5.93 5.66 5.85 91.13k 0.19 3.36% 5.85 529.02k 738
11/03/20 5.41 5.67 5.38 5.66 79.4k 0.21 3.85% 5.66 438.97k 593
11/02/20 5.46 5.52 5.31 5.45 93.75k -0.01 -0.18% 5.45 507.15k 594
10/30/20 5.30 5.54 5.27 5.46 145.11k -0.13 -2.33% 5.46 780.33k 723
10/29/20 5.40 5.62 5.3419 5.59 77.15k 0.19 3.52% 5.59 425.77k 478
10/28/20 5.61 5.62 5.37 5.40 98.44k -0.01 -0.18% 5.40 539.17k 613
10/27/20 5.54 5.54 5.33 5.41 65.66k -0.05 -0.92% 5.41 355.79k 411
10/26/20 5.48 5.57 5.385 5.46 68.14k -0.15 -2.67% 5.46 372.37k 397