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, 2019 2.490 2.507 2.480 2.490 3,900 -0.03(-1.19%)
Mar 28, 2019 2.460 2.620 2.460 2.520 4,961 +0.01(+0.40%)
Mar 27, 2019 2.540 2.555 2.510 2.510 2,180 -0.14(-5.10%)
Mar 26, 2019 2.530 2.645 2.470 2.645 1,677 +0.18(+7.52%)
Mar 25, 2019 2.500 2.600 2.460 2.460 3,118 -0.06(-2.27%)
Mar 22, 2019 2.650 2.650 2.500 2.517 4,900 -0.13(-5.01%)
Mar 21, 2019 2.470 2.710 2.450 2.650 12,112 +0.13(+5.05%)
Mar 20, 2019 2.570 2.590 2.523 2.523 865 +0.04(+1.72%)
Mar 19, 2019 2.380 2.740 2.380 2.480 6,099 +0.01(+0.40%)
Mar 18, 2019 2.470 2.470 2.470 2.470 684 -0.04(-1.59%)
Mar 15, 2019 2.420 2.530 2.350 2.510 10,600 +0.12(+5.02%)
Mar 14, 2019 2.660 2.660 2.390 2.390 10,716 -0.18(-7.00%)
Mar 13, 2019 2.700 2.700 2.500 2.570 3,518 -0.03(-1.15%)
Mar 12, 2019 2.523 2.660 2.523 2.600 12,925 +0.02(+0.78%)
Mar 11, 2019 2.588 2.645 2.500 2.580 2,781 -0.03(-1.15%)
Mar 08, 2019 2.590 2.610 2.422 2.610 1,700 +0.14(+5.67%)
Mar 07, 2019 2.740 2.740 2.460 2.470 9,216 -0.25(-9.19%)
Mar 06, 2019 2.660 2.750 2.560 2.720 5,009 +0.06(+2.26%)
Mar 05, 2019 2.840 2.900 2.660 2.660 9,268 -0.19(-6.67%)
Mar 04, 2019 2.840 2.940 2.840 2.850 3,036 +0.13(+4.90%)
Mar 01, 2019 2.685 2.717 2.685 2.717 3,400 +0.04(+1.38%)
Feb 28, 2019 2.683 2.683 2.680 61 -0.00(-0.13%)
Feb 27, 2019 2.790 2.827 2.550 2.683 10,636 -0.05(-1.71%)
Feb 26, 2019 2.670 2.835 2.670 2.730 12,575 +0.02(+0.61%)
Feb 25, 2019 2.650 2.730 2.560 2.713 5,904 +0.16(+6.41%)
Feb 22, 2019 2.500 2.700 2.340 2.550 16,600 +0.00(+0.00%)
Feb 21, 2019 2.450 2.550 2.440 2.550 5,271 +0.15(+6.25%)
Feb 20, 2019 2.420 2.420 2.400 2.400 1,770 -0.10(-4.00%)
Feb 19, 2019 2.500 2.500 2.485 2.500 2,447 -0.03(-1.19%)
Feb 15, 2019 2.560 2.840 2.520 2.530 6,600 -0.04(-1.56%)
Feb 14, 2019 2.288 2.646 2.257 2.570 13,961 +0.16(+6.64%)
Feb 13, 2019 2.410 2.410 2.410 2.410 628 +0.00(+0.00%)
Feb 12, 2019 2.380 2.500 2.380 2.410 2,310 +0.03(+1.26%)
Feb 11, 2019 2.620 2.680 2.380 2.380 10,837 -0.24(-9.16%)
Feb 08, 2019 2.390 2.810 2.350 2.620 13,500 +0.25(+10.55%)
Feb 07, 2019 2.322 2.400 2.322 2.370 1,763 -0.08(-3.27%)
Feb 06, 2019 2.390 2.540 2.390 2.450 2,804 +0.11(+4.70%)
Feb 05, 2019 2.352 2.352 2.340 2.340 903 +0.04(+1.63%)
Feb 04, 2019 2.480 2.540 2.300 2.303 4,477 -0.23(-8.99%)
Feb 01, 2019 2.528 2.528 2.530 32 +0.00(+0.08%)
Jan 31, 2019 2.409 2.528 2.400 2.528 1,957 +0.07(+2.67%)
Jan 30, 2019 2.500 2.500 2.457 2.462 1,602 -0.10(-3.75%)
Jan 29, 2019 2.581 2.581 2.500 2.558 2,147 -0.11(-4.11%)
Jan 28, 2019 2.660 2.669 2.559 2.668 1,174 +0.13(+5.04%)
Jan 25, 2019 2.500 2.540 2.400 2.540 9,600 +0.03(+1.20%)
Jan 24, 2019 2.507 2.603 2.500 2.510 1,588 -0.03(-1.18%)
Jan 23, 2019 2.500 2.751 2.440 2.540 8,232 +0.05(+2.01%)
Jan 22, 2019 2.470 2.500 2.230 2.490 14,260 +0.09(+3.75%)
Jan 18, 2019 2.500 2.500 2.330 2.400 13,400 -0.05(-2.04%)
Jan 17, 2019 2.194 2.500 2.194 2.450 17,100 +0.28(+12.90%)
Jan 16, 2019 2.070 2.230 2.060 2.170 17,904 +0.10(+4.58%)
Jan 15, 2019 2.100 2.266 1.971 2.075 8,337 -0.03(-1.20%)
Jan 14, 2019 2.050 2.150 2.040 2.100 1,732 +0.06(+2.94%)
Jan 11, 2019 2.200 2.200 1.935 2.040 15,400 -0.19(-8.52%)
Jan 10, 2019 1.990 2.230 1.924 2.230 5,770 +0.26(+13.20%)
Jan 09, 2019 1.950 2.250 1.950 1.970 25,161 +0.00(+0.00%)
Jan 08, 2019 1.900 1.970 1.900 1.970 2,815 +0.03(+1.55%)
Jan 07, 2019 1.968 1.968 1.864 1.940 9,988 -0.02(-1.02%)
Jan 04, 2019 1.920 1.980 1.910 1.960 4,300 +0.04(+2.29%)
Jan 03, 2019 1.910 1.950 1.900 1.916 5,173 -0.02(-1.23%)
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.