Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomerica Inc (NQ: BMRA )

0.5600 -0.0400 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 4.040 4.040 4.040 0 -0.09(-2.18%)
Mar 28, 2018 4.330 4.330 4.110 4.130 4,640 -0.21(-4.88%)
Mar 27, 2018 4.290 4.342 4.060 4.342 14,790 +0.13(+3.13%)
Mar 26, 2018 4.290 4.350 4.145 4.210 16,437 +0.00(+0.00%)
Mar 23, 2018 4.160 4.210 4.080 4.210 20,468 +0.00(+0.00%)
Mar 22, 2018 4.270 4.270 4.210 4.210 7,441 -0.10(-2.32%)
Mar 21, 2018 4.310 4.362 4.220 4.310 8,593 -0.08(-1.82%)
Mar 20, 2018 4.230 4.490 4.133 4.390 61,364 +0.15(+3.54%)
Mar 19, 2018 4.200 4.240 4.120 4.240 8,592 +0.06(+1.44%)
Mar 16, 2018 4.050 4.220 4.040 4.180 66,450 +0.11(+2.70%)
Mar 15, 2018 4.100 4.100 4.070 4.070 29,128 -0.06(-1.45%)
Mar 14, 2018 4.200 4.200 4.110 4.130 39,567 -0.19(-4.40%)
Mar 13, 2018 4.300 4.350 4.300 4.320 10,657 +0.01(+0.23%)
Mar 12, 2018 4.460 4.460 4.285 4.310 28,912 -0.18(-4.01%)
Mar 09, 2018 4.450 4.500 4.379 4.490 12,368 +0.10(+2.18%)
Mar 08, 2018 4.600 4.719 4.394 4.394 19,305 +0.03(+0.78%)
Mar 07, 2018 4.540 4.705 4.360 4.360 26,434 -0.32(-6.84%)
Mar 06, 2018 4.525 4.731 4.525 4.680 5,810 +0.14(+3.04%)
Mar 05, 2018 4.380 4.542 4.380 4.542 24,473 +0.14(+3.23%)
Mar 02, 2018 4.390 4.499 4.350 4.400 7,494 -0.07(-1.49%)
Mar 01, 2018 4.520 4.520 4.429 4.467 31,689 -0.07(-1.61%)
Feb 28, 2018 4.490 4.540 4.470 4.540 46,590 +0.08(+1.79%)
Feb 27, 2018 4.550 4.587 4.410 4.460 9,043 -0.12(-2.62%)
Feb 26, 2018 4.600 4.614 4.321 4.580 16,136 -0.06(-1.29%)
Feb 23, 2018 4.500 4.640 4.480 4.640 39,225 +0.12(+2.65%)
Feb 22, 2018 4.460 4.685 4.399 4.520 58,129 +0.08(+1.80%)
Feb 21, 2018 4.268 4.470 4.221 4.440 16,910 +0.13(+2.99%)
Feb 20, 2018 4.270 4.480 4.270 4.311 18,215 +0.11(+2.64%)
Feb 16, 2018 4.200 4.200 4.200 0 -0.06(-1.41%)
Feb 15, 2018 4.140 4.389 4.090 4.260 44,417 +0.17(+4.16%)
Feb 14, 2018 4.080 4.179 4.030 4.090 15,811 +0.09(+2.25%)
Feb 13, 2018 3.910 4.000 70,565 -0.13(-3.15%)
Feb 12, 2018 4.090 4.325 3.830 4.130 75,224 +0.23(+5.90%)
Feb 09, 2018 3.880 4.000 3.800 3.900 28,403 +0.06(+1.56%)
Feb 08, 2018 3.960 4.010 3.819 3.840 20,665 -0.12(-3.03%)
Feb 07, 2018 4.100 4.100 3.910 3.960 77,961 -0.17(-4.12%)
Feb 06, 2018 4.000 4.200 3.950 4.130 20,465 +0.18(+4.59%)
Feb 05, 2018 3.860 4.035 3.860 3.949 38,976 +0.06(+1.51%)
Feb 02, 2018 4.160 4.268 3.881 3.890 51,718 -0.24(-5.81%)
Feb 01, 2018 4.200 4.382 4.130 4.130 14,799 -0.06(-1.43%)
Jan 31, 2018 4.220 4.740 4.160 4.190 62,475 -0.02(-0.48%)
Jan 30, 2018 4.600 4.600 4.510 4.210 81,685 -0.28(-6.24%)
Jan 29, 2018 4.300 4.600 4.300 4.490 62,039 +0.20(+4.66%)
Jan 26, 2018 4.100 4.300 4.000 4.290 85,292 +0.25(+6.19%)
Jan 25, 2018 4.200 4.248 3.931 4.040 60,118 -0.16(-3.81%)
Jan 24, 2018 3.821 4.310 3.821 4.200 141,364 +0.39(+10.24%)
Jan 23, 2018 3.880 3.970 3.750 3.810 35,772 -0.09(-2.31%)
Jan 22, 2018 4.249 3.880 3.900 129,519 -0.27(-6.47%)
Jan 19, 2018 4.220 4.340 4.100 4.170 38,034 -0.09(-2.11%)
Jan 18, 2018 4.360 4.750 4.100 4.260 230,640 -0.11(-2.52%)
Jan 17, 2018 4.520 4.579 4.350 4.370 51,700 -0.14(-3.10%)
Jan 16, 2018 4.870 4.940 4.550 4.510 206,521 -0.44(-8.89%)
Jan 12, 2018 4.950 4.950 4.950 0 -0.18(-3.51%)
Jan 11, 2018 5.050 5.500 4.700 5.130 402,129 -0.17(-3.21%)
Jan 10, 2018 5.030 5.300 3,469,132 +0.90(+20.45%)
Jan 09, 2018 4.260 4.450 4.260 4.400 13,719 -0.08(-1.79%)
Jan 08, 2018 4.450 4.600 4.450 4.480 25,120 +0.04(+0.90%)
Jan 05, 2018 4.210 4.500 4.210 4.440 39,406 +0.27(+6.47%)
Jan 04, 2018 4.010 4.370 4.010 4.170 22,404 +0.18(+4.51%)
Jan 03, 2018 3.923 4.045 3.923 3.990 7,449 +0.02(+0.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.