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 )

0.6999 -0.0101 (-1.42%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Apr 29, 2022 3.900 3.971 3.850 3.930 17,950 -0.05(-1.26%)
Apr 28, 2022 3.990 4.050 3.800 3.980 21,542 +0.02(+0.51%)
Apr 27, 2022 3.930 4.100 3.930 3.960 17,812 -0.03(-0.75%)
Apr 26, 2022 4.100 4.200 3.960 3.990 71,414 -0.07(-1.72%)
Apr 25, 2022 4.040 4.190 4.030 4.060 22,252 -0.04(-0.98%)
Apr 22, 2022 4.122 4.239 4.100 4.100 16,063 -0.14(-3.30%)
Apr 21, 2022 4.180 4.240 4.118 4.240 14,878 +0.08(+1.92%)
Apr 20, 2022 4.118 4.250 4.118 4.160 11,896 -0.07(-1.65%)
Apr 19, 2022 4.000 4.290 4.000 4.230 41,659 +0.06(+1.44%)
Apr 18, 2022 4.460 4.558 4.160 4.170 54,349 -0.30(-6.71%)
Apr 14, 2022 4.590 4.600 4.298 4.470 33,812 +0.15(+3.47%)
Apr 13, 2022 4.350 4.440 4.190 4.320 19,051 +0.12(+2.86%)
Apr 12, 2022 4.240 4.500 4.200 4.200 16,199 -0.10(-2.33%)
Apr 11, 2022 4.279 4.461 4.279 4.300 3,006 -0.04(-0.92%)
Apr 08, 2022 4.350 4.470 4.220 4.340 35,759 -0.09(-2.03%)
Apr 07, 2022 4.704 4.720 4.250 4.430 45,832 +0.00(+0.00%)
Apr 06, 2022 4.380 4.720 4.354 4.430 11,044 -0.03(-0.67%)
Apr 05, 2022 4.730 4.730 4.430 4.460 34,488 -0.23(-4.90%)
Apr 04, 2022 4.510 4.730 4.510 4.690 17,731 +0.09(+1.96%)
Apr 01, 2022 4.380 4.640 4.380 4.600 17,506 +0.13(+2.91%)
Mar 31, 2022 4.480 4.590 4.321 4.470 23,695 -0.04(-0.89%)
Mar 30, 2022 4.220 4.590 4.220 4.510 40,357 +0.21(+4.88%)
Mar 29, 2022 4.220 4.500 4.120 4.300 32,646 +0.12(+2.87%)
Mar 28, 2022 4.260 4.330 4.100 4.180 27,513 -0.09(-2.11%)
Mar 25, 2022 4.100 4.330 4.050 4.270 31,734 +0.03(+0.71%)
Mar 24, 2022 4.000 4.250 4.000 4.240 27,547 +0.34(+8.72%)
Mar 23, 2022 3.570 4.020 3.570 3.900 109,244 +0.25(+6.85%)
Mar 22, 2022 3.720 3.730 3.618 3.650 31,979 +0.05(+1.39%)
Mar 21, 2022 3.700 3.780 3.600 3.600 17,354 -0.09(-2.44%)
Mar 18, 2022 3.700 3.770 3.640 3.690 50,504 +0.08(+2.22%)
Mar 17, 2022 3.650 3.760 3.610 3.610 39,507 -0.03(-0.82%)
Mar 16, 2022 3.720 3.810 3.640 3.640 32,760 +0.02(+0.55%)
Mar 15, 2022 3.540 3.740 3.538 3.620 35,156 +0.03(+0.84%)
Mar 14, 2022 3.710 3.870 3.590 3.590 30,225 -0.16(-4.27%)
Mar 11, 2022 3.820 3.924 3.700 3.750 15,886 -0.08(-2.09%)
Mar 10, 2022 3.780 3.960 3.761 3.830 33,452 -0.05(-1.29%)
Mar 09, 2022 3.910 3.960 3.758 3.880 82,580 +0.07(+1.84%)
Mar 08, 2022 4.018 4.071 3.700 3.810 128,558 -0.15(-3.79%)
Mar 07, 2022 4.130 4.200 3.940 3.960 75,755 -0.14(-3.41%)
Mar 04, 2022 4.060 4.190 4.045 4.100 9,801 -0.03(-0.73%)
Mar 03, 2022 4.360 4.400 4.060 4.130 62,478 -0.18(-4.18%)
Mar 02, 2022 4.150 4.410 4.100 4.310 42,641 +0.09(+2.13%)
Mar 01, 2022 4.280 4.410 4.140 4.220 26,887 -0.12(-2.76%)
Feb 28, 2022 4.030 4.400 3.950 4.340 30,412 +0.29(+7.16%)
Feb 25, 2022 3.855 4.130 3.876 4.050 24,667 +0.17(+4.38%)
Feb 24, 2022 3.760 3.970 3.820 3.880 43,979 -0.01(-0.26%)
Feb 23, 2022 4.320 4.410 3.860 3.890 162,134 -0.36(-8.47%)
Feb 22, 2022 4.550 4.590 4.218 4.250 61,318 -0.39(-8.41%)
Feb 18, 2022 4.640 0 +0.25(+5.69%)
Feb 17, 2022 4.360 4.420 4.278 4.390 14,815 +0.02(+0.46%)
Feb 16, 2022 4.440 4.500 4.280 4.370 69,099 -0.07(-1.58%)
Feb 15, 2022 4.320 4.600 4.320 4.440 48,535 +0.11(+2.54%)
Feb 14, 2022 4.560 4.640 4.320 4.330 60,205 -0.26(-5.66%)
Feb 11, 2022 4.330 4.640 4.328 4.590 49,793 +0.18(+4.08%)
Feb 10, 2022 4.310 4.470 4.260 4.410 55,907 +0.04(+0.92%)
Feb 09, 2022 4.180 4.380 4.100 4.370 140,261 +0.12(+2.82%)
Feb 08, 2022 4.210 4.300 4.050 4.250 172,527 -0.01(-0.23%)
Feb 07, 2022 4.200 4.270 4.108 4.260 40,905 +0.05(+1.19%)
Feb 04, 2022 4.090 4.220 3.976 4.210 48,680 +0.14(+3.44%)
Feb 03, 2022 3.960 4.070 19,169 +0.03(+0.74%)
Feb 02, 2022 4.250 4.250 3.970 4.040 57,690 -0.20(-4.72%)
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.