Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	1.980	2.190	1.980	2.190	25,328	+0.21(+10.61%)
Mar 30, 2017	1.990	1.990	1.980	1.980	1,708	-0.02(-1.00%)
Mar 29, 2017	2.036	2.040	1.961	2.000	2,911	+0.01(+0.50%)
Mar 28, 2017	2.016	2.070	1.970	1.990	19,759	-0.06(-2.93%)
Mar 27, 2017	1.990	2.050	1.970	2.050	6,486	+0.05(+2.50%)
Mar 24, 2017	1.960	2.039	1.960	2.000	8,633	+0.03(+1.52%)
Mar 23, 2017	2.028	2.028	1.970	1.970	1,121	-0.02(-1.01%)
Mar 22, 2017	2.023	2.030	1.990	1.990	9,346	-0.04(-1.97%)
Mar 21, 2017	2.080	2.120	2.010	2.030	20,662	-0.05(-2.40%)
Mar 20, 2017	2.040	2.130	2.023	2.080	21,939	+0.05(+2.46%)
Mar 17, 2017	2.026	2.140	2.026	2.030	9,460	+0.01(+0.50%)
Mar 16, 2017	2.080	2.080	2.018	2.020	2,143	-0.01(-0.49%)
Mar 15, 2017	2.110	2.170	1.990	2.030	18,153	-0.16(-7.31%)
Mar 14, 2017	2.160	2.200	1.930	2.190	61,603	+0.03(+1.39%)
Mar 13, 2017	2.150	2.219	2.150	2.160	12,597	-0.02(-0.92%)
Mar 10, 2017	2.140	2.250	2.140	2.180	9,478	+0.01(+0.46%)
Mar 09, 2017	2.250	2.250	2.150	2.170	20,145	-0.09(-3.98%)
Mar 08, 2017	2.378	2.380	2.260	2.260	2,205	-0.09(-3.83%)
Mar 07, 2017	2.300	2.480	2.300	2.350	65,230	+0.06(+2.62%)
Mar 06, 2017	2.350	2.350	2.210	2.290	33,813	+0.00(+0.00%)
Mar 03, 2017	2.310	2.414	2.270	2.290	33,482	-0.02(-0.87%)
Mar 02, 2017	2.350	2.470	2.314	2.310	18,645	-0.17(-6.85%)
Mar 01, 2017	2.510	2.590	2.450	2.480	20,217	+0.02(+0.81%)
Feb 28, 2017	2.520	2.560	2.410	2.460	33,595	-0.07(-2.77%)
Feb 27, 2017	2.450	2.530	2.440	2.530	33,491	+0.01(+0.40%)
Feb 24, 2017	2.550	2.570	2.510	2.520	11,383	-0.04(-1.56%)
Feb 23, 2017	2.580	2.620	2.450	2.560	23,686	+0.02(+0.79%)
Feb 22, 2017	2.538	2.561	2.470	2.540	10,679	+0.00(+0.00%)
Feb 21, 2017	2.650	2.650	2.502	2.540	5,721	-0.03(-1.17%)
Feb 17, 2017		2.570	2.570	2.570	0	-0.08(-3.02%)
Feb 16, 2017	2.600	2.650	2.470	2.650	29,382	+0.15(+6.00%)
Feb 15, 2017	2.480	2.706	2.480	2.500	16,143	-0.02(-0.64%)
Feb 14, 2017	2.553	2.578	2.516	2.516	8,733	+0.01(+0.24%)
Feb 13, 2017	2.510	2.693	2.501	2.510	5,363	-0.02(-0.79%)
Feb 10, 2017	2.580	2.602	2.490	2.530	4,340	+0.00(+0.19%)
Feb 09, 2017	2.530	2.630	2.525	2.525	17,021	-0.02(-0.98%)
Feb 08, 2017	2.700	2.700	2.550	2.550	3,647	-0.10(-3.77%)
Feb 07, 2017	2.700	2.740	2.610	2.650	19,697	-0.10(-3.64%)
Feb 06, 2017	2.650	2.750	2.470	2.750	23,767	+0.11(+4.17%)
Feb 03, 2017	2.607	2.640	2.600	2.640	1,908	+0.03(+1.29%)
Feb 02, 2017	2.876	2.876	2.590	2.606	6,101	+0.02(+0.63%)
Feb 01, 2017	2.790	2.860	2.560	2.590	38,827	-0.18(-6.50%)
Jan 31, 2017	2.600	2.770	2.480	2.770	36,459	+0.13(+4.92%)
Jan 30, 2017	2.634	2.650	2.600	2.640	7,077	-0.11(-4.00%)
Jan 27, 2017	2.750	2.804	2.640	2.750	29,221	-0.07(-2.48%)
Jan 26, 2017	2.900	2.900	2.650	2.820	24,323	-0.01(-0.35%)
Jan 25, 2017	2.480	2.873	2.480	2.830	51,471	+0.40(+16.46%)
Jan 24, 2017	2.460	2.830	2.380	2.430	41,481	-0.02(-0.82%)
Jan 23, 2017	2.460	2.700	2.410	2.450	11,084	-0.12(-4.67%)
Jan 20, 2017	2.370	2.570	2.370	2.570	24,355	+0.20(+8.44%)
Jan 19, 2017	2.330	2.462	2.310	2.370	26,263	+0.05(+2.16%)
Jan 18, 2017	2.400	2.850	2.290	2.320	35,868	-0.05(-2.11%)
Jan 17, 2017	2.410	2.410	2.290	2.370	20,455	+0.07(+3.04%)
Jan 13, 2017		2.300	2.300	2.300	0	+0.13(+5.99%)
Jan 12, 2017	2.230	2.340	2.170	2.170	11,370	-0.04(-1.81%)
Jan 11, 2017	2.240	2.330	2.210	2.210	22,754	-0.05(-2.21%)
Jan 10, 2017	2.400	2.410	2.210	2.260	20,267	-0.19(-7.76%)
Jan 09, 2017	2.340	2.450	2.300	2.450	6,741	+0.07(+2.94%)
Jan 06, 2017	2.150	2.380	2.150	2.380	28,806	+0.23(+10.70%)
Jan 05, 2017	2.100	2.730	2.100	2.150	62,189	-0.02(-0.92%)
Jan 04, 2017	2.230	2.260	2.130	2.170	26,079	+0.01(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Biomerica Inc (NQ: BMRA )

Historical Prices

Free News Feed