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 )

0.6825 -0.0275 (-3.87%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 25, 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 (%)
Sep 30, 2022 3.750 4.010 3.636 3.930 52,195 -0.05(-1.26%)
Sep 29, 2022 3.870 4.100 3.800 3.980 505,759 +0.06(+1.53%)
Sep 28, 2022 3.770 3.970 3.740 3.920 42,508 +0.17(+4.53%)
Sep 27, 2022 3.540 3.820 3.540 3.750 28,586 +0.15(+4.17%)
Sep 26, 2022 3.550 3.600 3.520 3.600 21,881 +0.06(+1.69%)
Sep 23, 2022 3.530 3.630 3.530 3.540 28,761 -0.06(-1.67%)
Sep 22, 2022 3.740 3.740 3.470 3.600 40,492 -0.14(-3.74%)
Sep 21, 2022 3.740 3.840 3.720 3.740 23,432 -0.04(-1.06%)
Sep 20, 2022 3.620 3.840 3.490 3.780 138,119 +0.17(+4.71%)
Sep 19, 2022 3.420 3.640 3.420 3.610 23,979 +0.10(+2.85%)
Sep 16, 2022 3.770 3.840 3.470 3.510 83,165 -0.27(-7.14%)
Sep 15, 2022 3.745 3.885 3.730 3.780 27,299 +0.01(+0.27%)
Sep 14, 2022 3.680 3.810 3.671 3.770 22,296 +0.04(+1.07%)
Sep 13, 2022 3.640 3.820 3.583 3.730 47,528 +0.09(+2.47%)
Sep 12, 2022 3.620 3.762 3.590 3.640 21,505 -0.09(-2.41%)
Sep 09, 2022 3.550 3.779 3.545 3.730 47,532 +0.13(+3.61%)
Sep 08, 2022 3.520 3.680 3.510 3.600 36,038 +0.02(+0.56%)
Sep 07, 2022 3.410 3.600 3.350 3.580 16,096 +0.10(+2.87%)
Sep 06, 2022 3.490 3.490 3.330 3.480 13,927 -0.01(-0.29%)
Sep 02, 2022 3.290 3.640 3.290 3.490 60,817 +0.19(+5.76%)
Sep 01, 2022 3.450 3.450 3.200 3.300 44,353 -0.24(-6.78%)
Aug 31, 2022 3.579 3.590 3.450 3.540 68,766 +0.01(+0.28%)
Aug 30, 2022 3.460 3.680 3.410 3.530 225,985 +0.14(+4.13%)
Aug 29, 2022 3.380 3.450 3.350 3.390 67,174 +0.01(+0.30%)
Aug 26, 2022 3.290 3.440 3.260 3.380 20,164 +0.01(+0.30%)
Aug 25, 2022 3.350 3.430 3.260 3.370 21,407 +0.06(+1.81%)
Aug 24, 2022 3.320 3.380 3.250 3.310 20,649 +0.00(+0.00%)
Aug 23, 2022 3.245 3.390 3.188 3.310 25,207 +0.03(+0.91%)
Aug 22, 2022 3.210 3.280 3.180 3.280 38,229 +0.07(+2.18%)
Aug 19, 2022 3.150 3.280 3.146 3.210 12,689 +0.01(+0.31%)
Aug 18, 2022 3.180 3.280 3.120 3.200 148,894 +0.00(+0.00%)
Aug 17, 2022 3.175 3.238 3.175 3.200 42,487 +0.04(+1.27%)
Aug 16, 2022 3.190 3.280 3.100 3.160 66,336 -0.01(-0.32%)
Aug 15, 2022 3.100 3.310 3.100 3.170 57,039 +0.08(+2.67%)
Aug 12, 2022 3.080 3.170 3.041 3.088 35,951 +0.04(+1.23%)
Aug 11, 2022 3.120 3.200 3.020 3.050 32,822 -0.07(-2.24%)
Aug 10, 2022 3.050 3.140 3.050 3.120 12,968 +0.09(+2.97%)
Aug 09, 2022 3.320 3.360 3.010 3.030 74,866 -0.28(-8.46%)
Aug 08, 2022 3.250 3.340 3.181 3.310 50,809 +0.13(+4.09%)
Aug 05, 2022 2.980 3.210 2.950 3.180 48,944 +0.16(+5.30%)
Aug 04, 2022 2.910 3.036 2.890 3.020 51,575 +0.11(+3.78%)
Aug 03, 2022 2.820 2.980 2.802 2.910 110,341 +0.05(+1.75%)
Aug 02, 2022 2.800 2.890 2.780 2.860 75,326 +0.08(+2.88%)
Aug 01, 2022 2.750 2.830 2.622 2.780 155,991 +0.01(+0.36%)
Jul 29, 2022 2.660 2.790 2.580 2.770 102,869 +0.13(+4.92%)
Jul 28, 2022 2.610 2.700 2.580 2.640 42,550 +0.00(+0.00%)
Jul 27, 2022 2.770 2.770 2.580 2.640 41,639 -0.05(-1.86%)
Jul 26, 2022 2.660 2.775 2.660 2.690 39,068 +0.00(+0.00%)
Jul 25, 2022 2.790 2.790 2.620 2.690 52,276 -0.06(-2.18%)
Jul 22, 2022 2.760 2.820 2.720 2.750 35,710 -0.08(-2.83%)
Jul 21, 2022 2.840 2.860 2.710 2.830 116,840 +0.05(+1.80%)
Jul 20, 2022 2.580 2.810 2.560 2.780 172,096 +0.17(+6.51%)
Jul 19, 2022 2.720 2.730 2.610 2.610 194,866 -0.10(-3.69%)
Jul 18, 2022 2.920 2.920 2.700 2.710 264,836 -0.20(-6.87%)
Jul 15, 2022 3.090 3.300 2.810 2.910 736,995 -0.33(-10.19%)
Jul 14, 2022 3.740 3.920 3.220 3.240 15,261,577 +0.24(+8.00%)
Jul 13, 2022 3.000 3.000 2.940 3.000 6,239 +0.00(+0.00%)
Jul 12, 2022 2.979 3.000 2.965 3.000 15,394 +0.03(+1.01%)
Jul 11, 2022 2.840 3.020 2.640 2.970 59,115 +0.04(+1.37%)
Jul 08, 2022 2.890 3.000 2.800 2.930 83,830 +0.02(+0.69%)
Jul 07, 2022 2.940 2.990 2.910 2.910 3,363 +0.02(+0.69%)
Jul 06, 2022 2.940 3.000 2.890 2.890 4,438 -0.01(-0.34%)
Jul 05, 2022 2.910 2.980 2.880 2.900 10,149 -0.01(-0.34%)
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.