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 (%)
Sep 29, 2017 2.907 2.907 2.762 2.780 4,223 +0.10(+3.73%)
Sep 28, 2017 2.880 2.880 2.680 2.680 6,679 -0.12(-4.29%)
Sep 27, 2017 2.800 2.800 2.800 2.800 152 +0.00(+0.00%)
Sep 26, 2017 2.783 2.800 2.750 2.800 21,147 +0.04(+1.45%)
Sep 25, 2017 2.825 2.825 2.760 2.760 350 -0.06(-2.13%)
Sep 22, 2017 2.765 2.820 2.765 2.820 2,299 +0.05(+1.81%)
Sep 21, 2017 2.810 2.820 2.760 2.770 7,981 +0.00(+0.00%)
Sep 20, 2017 2.770 2.770 2.770 2.770 302 -0.01(-0.36%)
Sep 19, 2017 2.780 2.780 2.760 2.780 663 +0.00(+0.00%)
Sep 18, 2017 2.760 2.850 2.760 2.780 5,504 +0.00(+0.00%)
Sep 15, 2017 2.840 2.840 2.760 2.780 13,027 -0.10(-3.47%)
Sep 14, 2017 2.860 2.900 2.780 2.880 13,688 +0.06(+2.13%)
Sep 13, 2017 2.950 2.950 2.750 2.820 14,991 -0.08(-2.76%)
Sep 12, 2017 2.750 2.950 2.750 2.900 61,714 +0.18(+6.62%)
Sep 11, 2017 2.710 2.720 2.700 2.720 10,189 +0.02(+0.74%)
Sep 08, 2017 2.699 2.700 2.680 2.700 4,129 -0.01(-0.22%)
Sep 07, 2017 2.690 2.710 2.680 2.706 20,013 +0.03(+0.97%)
Sep 06, 2017 2.710 2.720 2.665 2.680 5,443 -0.06(-2.19%)
Sep 05, 2017 2.642 2.740 2.620 2.740 11,783 +0.08(+2.81%)
Sep 01, 2017 2.661 2.684 2.661 2.665 1,611 +0.02(+0.57%)
Aug 31, 2017 2.620 2.690 2.620 2.650 2,674 +0.03(+1.15%)
Aug 30, 2017 2.600 2.720 2.600 2.620 2,816 -0.08(-2.96%)
Aug 29, 2017 2.700 2.700 2.690 2.700 14,642 +0.10(+3.85%)
Aug 28, 2017 2.700 2.719 2.600 2.600 9,592 -0.00(-0.18%)
Aug 24, 2017 2.605 2.605 2.605 107 -0.01(-0.21%)
Aug 23, 2017 2.680 2.680 2.578 2.610 18,736 -0.04(-1.32%)
Aug 22, 2017 2.670 2.670 2.630 2.645 1,320 -0.04(-1.31%)
Aug 21, 2017 2.720 2.720 2.650 2.680 2,479 -0.07(-2.55%)
Aug 18, 2017 2.720 2.750 2.600 2.750 3,942 +0.08(+3.00%)
Aug 17, 2017 2.680 2.700 2.668 2.670 4,895 +0.04(+1.52%)
Aug 16, 2017 2.790 2.850 2.630 2.630 17,211 -0.12(-4.36%)
Aug 15, 2017 2.763 2.763 2.740 2.750 437 +0.09(+3.38%)
Aug 14, 2017 2.720 2.770 2.660 2.660 27,025 -0.06(-2.20%)
Aug 11, 2017 2.620 2.710 2.583 2.720 23,052 +0.04(+1.66%)
Aug 10, 2017 2.620 2.675 2.620 2.675 326 +0.06(+2.12%)
Aug 09, 2017 2.670 2.690 2.620 2.620 2,844 +0.00(+0.00%)
Aug 07, 2017 2.620 2.620 2.620 0 -0.18(-6.43%)
Aug 04, 2017 2.800 2.830 2.800 2.800 9,533 +0.18(+6.87%)
Aug 02, 2017 2.620 2.620 2.620 44 -0.16(-5.68%)
Aug 01, 2017 2.752 2.778 2.750 2.778 8,604 -0.00(-0.04%)
Jul 31, 2017 2.744 2.793 2.730 2.779 4,186 +0.08(+2.93%)
Jul 28, 2017 2.730 2.751 2.700 2.700 2,589 -0.07(-2.53%)
Jul 27, 2017 2.766 2.831 2.750 2.770 9,823 +0.09(+3.23%)
Jul 26, 2017 2.710 2.753 2.683 2.683 19,950 -0.02(-0.62%)
Jul 25, 2017 2.700 2.750 2.700 2.700 11,435 -0.03(-1.20%)
Jul 24, 2017 2.690 2.803 2.620 2.733 30,917 +0.05(+1.73%)
Jul 21, 2017 2.630 2.686 2.570 2.686 4,095 +0.07(+2.53%)
Jul 20, 2017 2.647 2.680 2.620 2.620 6,409 -0.05(-1.87%)
Jul 19, 2017 2.670 2.670 2.620 2.670 37,292 +0.00(+0.14%)
Jul 18, 2017 2.650 2.667 2.550 2.666 43,656 +0.07(+2.55%)
Jul 17, 2017 2.620 2.630 2.600 2.600 1,552 -0.08(-2.94%)
Jul 14, 2017 2.571 2.679 2.571 2.679 2,147 +0.11(+4.23%)
Jul 13, 2017 2.560 2.583 2.560 2.570 2,600 -0.03(-1.17%)
Jul 12, 2017 2.552 2.600 2.552 2.600 871 +0.02(+0.79%)
Jul 11, 2017 2.690 2.730 2.580 2.580 8,316 -0.25(-8.83%)
Jul 10, 2017 2.590 2.830 2.520 2.830 11,670 +0.27(+10.55%)
Jul 07, 2017 2.600 2.610 2.540 2.560 4,144 -0.09(-3.25%)
Jul 06, 2017 2.660 2.700 2.630 2.646 1,851 -0.02(-0.90%)
Jul 05, 2017 2.900 2.900 2.610 2.670 23,191 -0.04(-1.57%)
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.