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 )

0.6653 +0.0583 (+9.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2020 7.200 7.300 6.750 7.150 726,386 -0.05(-0.69%)
Mar 30, 2020 7.600 8.000 6.900 7.200 1,377,871 +0.24(+3.45%)
Mar 27, 2020 6.500 7.450 6.400 6.960 1,298,800 +0.38(+5.78%)
Mar 26, 2020 7.180 7.240 6.030 6.580 1,444,919 -0.37(-5.32%)
Mar 25, 2020 7.820 8.300 6.860 6.950 1,386,847 -0.32(-4.40%)
Mar 24, 2020 8.590 8.600 6.530 7.270 1,873,533 -1.53(-17.39%)
Mar 23, 2020 6.260 10.20 6.010 8.800 6,496,255 +1.65(+23.08%)
Mar 20, 2020 10.61 11.00 7.000 7.150 6,804,900 -8.85(-55.31%)
Mar 19, 2020 19.80 23.39 13.60 16.00 19,835,632 +5.70(+55.34%)
Mar 18, 2020 6.280 10.90 5.510 10.30 33,715,764 +7.93(+334.60%)
Mar 17, 2020 2.060 2.630 2.050 2.370 12,483 -0.05(-2.07%)
Mar 16, 2020 2.600 2.613 2.254 2.420 7,265 -0.13(-5.10%)
Mar 13, 2020 2.780 2.780 2.530 2.550 39,700 +0.01(+0.39%)
Mar 12, 2020 2.940 2.969 2.530 2.540 62,429 -0.34(-11.81%)
Mar 11, 2020 2.810 3.073 2.770 2.880 28,043 +0.05(+1.77%)
Mar 10, 2020 2.890 3.090 2.730 2.830 41,677 -0.22(-7.21%)
Mar 09, 2020 3.110 3.130 3.030 3.050 37,418 -0.19(-5.86%)
Mar 06, 2020 3.320 3.500 3.184 3.240 106,400 -0.07(-2.11%)
Mar 05, 2020 3.060 3.360 3.060 3.310 30,611 +0.25(+8.17%)
Mar 04, 2020 2.910 3.090 2.900 3.060 28,774 +0.14(+4.77%)
Mar 03, 2020 2.896 2.970 2.880 2.921 7,910 -0.10(-3.29%)
Mar 02, 2020 2.966 3.100 2.924 3.020 94,163 +0.22(+7.69%)
Feb 28, 2020 2.928 3.054 2.804 2.804 441,100 +0.02(+0.88%)
Feb 27, 2020 2.750 2.949 2.710 2.780 57,610 +0.05(+1.83%)
Feb 26, 2020 2.780 2.790 2.720 2.730 10,908 -0.02(-0.63%)
Feb 25, 2020 2.710 2.786 2.710 2.747 6,886 +0.01(+0.27%)
Feb 24, 2020 2.710 2.760 2.710 2.740 13,604 -0.02(-0.72%)
Feb 21, 2020 2.753 2.760 2.714 2.760 11,300 +0.06(+2.22%)
Feb 20, 2020 2.799 2.799 2.700 2.700 12,338 -0.12(-4.26%)
Feb 19, 2020 2.800 2.877 2.750 2.820 28,740 +0.01(+0.36%)
Feb 18, 2020 2.828 2.828 2.785 2.810 7,372 -0.01(-0.36%)
Feb 14, 2020 2.850 2.860 2.800 2.820 18,600 +0.05(+1.81%)
Feb 13, 2020 3.080 3.080 2.690 2.770 157,773 -0.31(-10.21%)
Feb 12, 2020 3.070 3.086 3.066 3.085 4,953 +0.02(+0.82%)
Feb 11, 2020 3.050 3.130 3.050 3.060 7,416 -0.01(-0.33%)
Feb 10, 2020 3.080 3.130 3.070 3.070 15,548 -0.00(-0.01%)
Feb 07, 2020 3.050 3.100 3.050 3.070 3,900 +0.00(+0.01%)
Feb 06, 2020 3.051 3.110 3.046 3.070 8,356 -0.03(-0.97%)
Feb 05, 2020 3.060 3.140 3.060 3.100 19,614 +0.04(+1.47%)
Feb 04, 2020 3.100 3.100 3.050 3.055 4,594 +0.01(+0.16%)
Feb 03, 2020 3.050 3.071 3.050 3.050 6,245 +0.00(+0.00%)
Jan 31, 2020 3.070 3.070 3.040 3.050 5,400 +0.00(+0.01%)
Jan 30, 2020 3.040 3.050 3.040 3.050 1,221 +0.02(+0.55%)
Jan 29, 2020 3.045 3.045 3.033 3.033 971 +0.00(+0.10%)
Jan 28, 2020 3.000 3.050 3.000 3.030 16,372 +0.01(+0.33%)
Jan 27, 2020 3.010 3.050 2.985 3.020 14,547 +0.01(+0.33%)
Jan 24, 2020 3.050 3.050 3.000 3.010 14,000 -0.00(-0.16%)
Jan 23, 2020 3.040 3.050 2.980 3.015 55,695 -0.01(-0.18%)
Jan 22, 2020 2.970 3.027 2.970 3.020 7,846 +0.03(+1.00%)
Jan 21, 2020 2.990 3.040 2.910 2.990 15,028 +0.02(+0.67%)
Jan 17, 2020 2.950 3.011 2.930 2.970 16,800 +0.02(+0.68%)
Jan 16, 2020 2.886 2.969 2.886 2.950 35,823 +0.12(+4.24%)
Jan 15, 2020 3.040 3.400 2.710 2.830 238,574 -0.16(-5.35%)
Jan 14, 2020 2.980 3.070 2.980 2.990 34,935 -0.08(-2.60%)
Jan 13, 2020 2.980 3.110 2.970 3.070 53,143 +0.08(+2.67%)
Jan 10, 2020 3.100 3.190 2.950 2.990 82,800 -0.08(-2.61%)
Jan 09, 2020 3.040 3.110 3.040 3.070 31,093 +0.08(+2.85%)
Jan 08, 2020 3.019 3.030 2.950 2.985 4,896 -0.06(-2.13%)
Jan 07, 2020 3.040 3.150 2.985 3.050 57,451 +0.07(+2.39%)
Jan 06, 2020 2.880 3.060 2.869 2.979 45,154 +0.17(+6.00%)
Jan 03, 2020 2.920 2.927 2.810 2.810 14,800 -0.10(-3.44%)
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.