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 (%)
May 31, 2017 2.570 2.690 2.450 2.500 4,612 -0.12(-4.59%)
May 30, 2017 2.590 2.620 2.590 2.620 216 -0.01(-0.37%)
May 26, 2017 2.640 2.656 2.630 2.630 2,690 -0.07(-2.42%)
May 25, 2017 2.692 2.705 2.604 2.695 3,903 +0.06(+2.09%)
May 24, 2017 2.674 2.700 2.630 2.640 6,104 -0.10(-3.65%)
May 23, 2017 2.600 2.750 2.600 2.740 43,752 +0.13(+5.00%)
May 22, 2017 2.650 2.650 2.609 2.609 3,320 -0.02(-0.78%)
May 19, 2017 2.606 2.680 2.606 2.630 1,450 -0.05(-1.87%)
May 18, 2017 2.630 2.680 2.600 2.680 27,725 +0.09(+3.36%)
May 17, 2017 2.570 2.635 2.528 2.593 15,041 -0.04(-1.41%)
May 16, 2017 2.531 2.630 2.531 2.630 2,400 +0.03(+1.15%)
May 15, 2017 2.578 2.600 2.578 2.600 640 +0.06(+2.36%)
May 12, 2017 2.530 2.560 2.500 2.540 3,568 +0.01(+0.40%)
May 11, 2017 2.540 2.540 2.540 2.530 2,000 +0.00(+0.00%)
May 10, 2017 2.540 2.580 2.530 2.530 900 -0.06(-2.35%)
May 09, 2017 2.660 2.660 2.550 2.591 15,841 +0.09(+3.64%)
May 08, 2017 2.500 2.551 2.500 2.500 6,519 -0.04(-1.57%)
May 05, 2017 2.630 2.630 2.520 2.540 12,926 +0.09(+3.67%)
May 04, 2017 2.543 2.570 2.430 2.450 17,505 -0.08(-3.16%)
May 03, 2017 2.530 2.680 2.530 2.530 13,627 +0.03(+1.20%)
May 02, 2017 2.480 2.530 2.429 2.500 17,568 +0.01(+0.40%)
May 01, 2017 2.690 2.690 2.430 2.490 20,311 -0.13(-4.96%)
Apr 28, 2017 2.620 2.646 2.350 2.620 18,867 +0.06(+2.34%)
Apr 27, 2017 2.350 2.600 2.350 2.560 3,954 +0.10(+4.07%)
Apr 26, 2017 2.300 2.600 2.300 2.460 32,343 +0.07(+2.93%)
Apr 25, 2017 2.301 2.390 2.250 2.390 13,120 +0.01(+0.42%)
Apr 21, 2017 2.380 2.380 2.380 65 +0.04(+1.71%)
Apr 20, 2017 2.300 2.350 2.283 2.340 6,591 +0.04(+1.66%)
Apr 19, 2017 2.280 2.409 2.260 2.302 9,150 +0.04(+1.85%)
Apr 18, 2017 2.260 2.280 2.260 2.260 1,120 +0.00(+0.00%)
Apr 17, 2017 2.330 2.340 2.120 2.260 14,329 -0.07(-3.00%)
Apr 13, 2017 2.330 2.342 2.330 2.330 2,447 -0.16(-6.42%)
Apr 12, 2017 2.330 2.640 2.330 2.490 21,218 +0.20(+8.73%)
Apr 11, 2017 2.250 2.312 2.250 2.290 1,379 -0.01(-0.43%)
Apr 10, 2017 2.240 2.318 2.240 2.300 17,487 +0.10(+4.55%)
Apr 07, 2017 2.050 2.230 2.050 2.200 36,043 -0.01(-0.45%)
Apr 06, 2017 2.173 2.211 2.040 2.210 22,610 +0.09(+4.25%)
Apr 05, 2017 2.100 2.170 2.060 2.120 18,680 -0.01(-0.47%)
Apr 04, 2017 2.020 2.240 2.020 2.130 12,981 -0.10(-4.48%)
Apr 03, 2017 2.180 2.230 2.100 2.230 28,975 +0.04(+1.83%)
Mar 31, 2017 1.980 2.190 1.980 2.190 25,328 +0.21(+10.61%)
Mar 30, 2017 1.990 1.990 1.980 1.980 1,708 -0.02(-1.00%)
Mar 29, 2017 2.036 2.040 1.961 2.000 2,911 +0.01(+0.50%)
Mar 28, 2017 2.016 2.070 1.970 1.990 19,759 -0.06(-2.93%)
Mar 27, 2017 1.990 2.050 1.970 2.050 6,486 +0.05(+2.50%)
Mar 24, 2017 1.960 2.039 1.960 2.000 8,633 +0.03(+1.52%)
Mar 23, 2017 2.028 2.028 1.970 1.970 1,121 -0.02(-1.01%)
Mar 22, 2017 2.023 2.030 1.990 1.990 9,346 -0.04(-1.97%)
Mar 21, 2017 2.080 2.120 2.010 2.030 20,662 -0.05(-2.40%)
Mar 20, 2017 2.040 2.130 2.023 2.080 21,939 +0.05(+2.46%)
Mar 17, 2017 2.026 2.140 2.026 2.030 9,460 +0.01(+0.50%)
Mar 16, 2017 2.080 2.080 2.018 2.020 2,143 -0.01(-0.49%)
Mar 15, 2017 2.110 2.170 1.990 2.030 18,153 -0.16(-7.31%)
Mar 14, 2017 2.160 2.200 1.930 2.190 61,603 +0.03(+1.39%)
Mar 13, 2017 2.150 2.219 2.150 2.160 12,597 -0.02(-0.92%)
Mar 10, 2017 2.140 2.250 2.140 2.180 9,478 +0.01(+0.46%)
Mar 09, 2017 2.250 2.250 2.150 2.170 20,145 -0.09(-3.98%)
Mar 08, 2017 2.378 2.380 2.260 2.260 2,205 -0.09(-3.83%)
Mar 07, 2017 2.300 2.480 2.300 2.350 65,230 +0.06(+2.62%)
Mar 06, 2017 2.350 2.350 2.210 2.290 33,813 +0.00(+0.00%)
Mar 03, 2017 2.310 2.414 2.270 2.290 33,482 -0.02(-0.87%)
Mar 02, 2017 2.350 2.470 2.314 2.310 18,645 -0.17(-6.85%)
Mar 01, 2017 2.510 2.590 2.450 2.480 20,217 +0.02(+0.81%)
Feb 28, 2017 2.520 2.560 2.410 2.460 33,595 -0.07(-2.77%)
Feb 27, 2017 2.450 2.530 2.440 2.530 33,491 +0.01(+0.40%)
Feb 24, 2017 2.550 2.570 2.510 2.520 11,383 -0.04(-1.56%)
Feb 23, 2017 2.580 2.620 2.450 2.560 23,686 +0.02(+0.79%)
Feb 22, 2017 2.538 2.561 2.470 2.540 10,679 +0.00(+0.00%)
Feb 21, 2017 2.650 2.650 2.502 2.540 5,721 -0.03(-1.17%)
Feb 17, 2017 2.570 2.570 2.570 0 -0.08(-3.02%)
Feb 16, 2017 2.600 2.650 2.470 2.650 29,382 +0.15(+6.00%)
Feb 15, 2017 2.480 2.706 2.480 2.500 16,143 -0.02(-0.64%)
Feb 14, 2017 2.553 2.578 2.516 2.516 8,733 +0.01(+0.24%)
Feb 13, 2017 2.510 2.693 2.501 2.510 5,363 -0.02(-0.79%)
Feb 10, 2017 2.580 2.602 2.490 2.530 4,340 +0.00(+0.19%)
Feb 09, 2017 2.530 2.630 2.525 2.525 17,021 -0.02(-0.98%)
Feb 08, 2017 2.700 2.700 2.550 2.550 3,647 -0.10(-3.77%)
Feb 07, 2017 2.700 2.740 2.610 2.650 19,697 -0.10(-3.64%)
Feb 06, 2017 2.650 2.750 2.470 2.750 23,767 +0.11(+4.17%)
Feb 03, 2017 2.607 2.640 2.600 2.640 1,908 +0.03(+1.29%)
Feb 02, 2017 2.876 2.876 2.590 2.606 6,101 +0.02(+0.63%)
Feb 01, 2017 2.790 2.860 2.560 2.590 38,827 -0.18(-6.50%)
Jan 31, 2017 2.600 2.770 2.480 2.770 36,459 +0.13(+4.92%)
Jan 30, 2017 2.634 2.650 2.600 2.640 7,077 -0.11(-4.00%)
Jan 27, 2017 2.750 2.804 2.640 2.750 29,221 -0.07(-2.48%)
Jan 26, 2017 2.900 2.900 2.650 2.820 24,323 -0.01(-0.35%)
Jan 25, 2017 2.480 2.873 2.480 2.830 51,471 +0.40(+16.46%)
Jan 24, 2017 2.460 2.830 2.380 2.430 41,481 -0.02(-0.82%)
Jan 23, 2017 2.460 2.700 2.410 2.450 11,084 -0.12(-4.67%)
Jan 20, 2017 2.370 2.570 2.370 2.570 24,355 +0.20(+8.44%)
Jan 19, 2017 2.330 2.462 2.310 2.370 26,263 +0.05(+2.16%)
Jan 18, 2017 2.400 2.850 2.290 2.320 35,868 -0.05(-2.11%)
Jan 17, 2017 2.410 2.410 2.290 2.370 20,455 +0.07(+3.04%)
Jan 13, 2017 2.300 2.300 2.300 0 +0.13(+5.99%)
Jan 12, 2017 2.230 2.340 2.170 2.170 11,370 -0.04(-1.81%)
Jan 11, 2017 2.240 2.330 2.210 2.210 22,754 -0.05(-2.21%)
Jan 10, 2017 2.400 2.410 2.210 2.260 20,267 -0.19(-7.76%)
Jan 09, 2017 2.340 2.450 2.300 2.450 6,741 +0.07(+2.94%)
Jan 06, 2017 2.150 2.380 2.150 2.380 28,806 +0.23(+10.70%)
Jan 05, 2017 2.100 2.730 2.100 2.150 62,189 -0.02(-0.92%)
Jan 04, 2017 2.230 2.260 2.130 2.170 26,079 +0.01(+0.46%)
Jan 03, 2017 2.257 2.300 2.150 2.160 10,125 -0.14(-6.09%)
Dec 30, 2016 2.300 2.300 2.300 0 -0.04(-1.71%)
Dec 29, 2016 1.970 2.340 1.970 2.340 21,208 +0.42(+21.87%)
Dec 28, 2016 2.080 2.200 1.920 1.920 18,778 -0.23(-10.70%)
Dec 27, 2016 2.100 2.320 2.100 2.150 34,517 +0.03(+1.42%)
Dec 23, 2016 2.120 2.120 2.120 0 -0.04(-1.85%)
Dec 22, 2016 2.160 2.310 2.150 2.160 23,024 +0.08(+3.85%)
Dec 21, 2016 2.130 2.390 2.050 2.080 24,299 -0.09(-4.15%)
Dec 20, 2016 2.250 2.310 2.160 2.170 8,031 -0.05(-2.25%)
Dec 19, 2016 2.330 2.409 2.159 2.220 10,686 -0.09(-3.90%)
Dec 16, 2016 2.740 2.740 2.310 2.310 57,617 -0.53(-18.66%)
Dec 15, 2016 2.900 2.900 2.641 2.840 16,663 -0.07(-2.41%)
Dec 14, 2016 2.810 2.990 2.793 2.910 17,548 -0.04(-1.36%)
Dec 13, 2016 2.920 2.990 2.670 2.950 20,269 -0.04(-1.34%)
Dec 12, 2016 2.600 2.990 2.490 2.990 60,562 +0.39(+15.00%)
Dec 09, 2016 2.660 2.694 2.490 2.600 7,495 -0.10(-3.70%)
Dec 08, 2016 2.810 2.940 2.658 2.700 5,253 -0.07(-2.53%)
Dec 07, 2016 2.790 2.830 2.630 2.770 23,117 +0.00(+0.00%)
Dec 06, 2016 2.950 2.950 2.590 2.770 43,012 -0.13(-4.48%)
Dec 05, 2016 2.110 2.960 2.110 2.900 210,831 +0.79(+37.44%)
Dec 02, 2016 2.130 2.250 1.920 2.110 50,114 -0.10(-4.52%)
Dec 01, 2016 2.070 2.210 2.000 2.210 15,108 +0.10(+4.74%)
Nov 30, 2016 2.300 2.300 2.050 2.110 3,578 -0.19(-8.26%)
Nov 29, 2016 2.090 2.300 2.030 2.300 37,318 +0.15(+6.98%)
Nov 28, 2016 2.043 2.150 1.967 2.150 22,498 +0.12(+5.91%)
Nov 25, 2016 2.120 2.120 2.030 2.030 18,540 -0.16(-7.31%)
Nov 23, 2016 2.190 2.190 2.190 0 -0.11(-4.78%)
Nov 22, 2016 2.120 2.300 2.050 2.300 14,466 +0.20(+9.52%)
Nov 21, 2016 2.129 2.130 1.990 2.100 6,475 +0.00(+0.00%)
Nov 18, 2016 2.270 2.270 1.943 2.100 32,701 +0.02(+0.96%)
Nov 17, 2016 2.235 2.261 1.930 2.080 67,489 +0.00(+0.00%)
Nov 16, 2016 1.960 2.200 1.930 2.080 30,951 -0.02(-0.95%)
Nov 15, 2016 1.950 2.100 1.910 2.100 13,209 +0.15(+7.69%)
Nov 14, 2016 1.940 2.000 1.940 1.950 4,596 +0.07(+3.72%)
Nov 11, 2016 1.870 2.000 1.870 1.880 4,385 -0.01(-0.53%)
Nov 10, 2016 1.990 1.990 1.860 1.890 10,054 +0.02(+1.07%)
Nov 09, 2016 1.530 1.870 1.530 1.870 3,980 +0.12(+6.86%)
Nov 08, 2016 1.980 2.004 1.651 1.750 13,783 -0.16(-8.38%)
Nov 07, 2016 1.840 2.034 1.840 1.910 18,124 -0.08(-4.02%)
Nov 04, 2016 2.290 2.480 1.600 1.990 58,320 -0.02(-1.00%)
Nov 03, 2016 2.500 2.550 2.010 2.010 38,672 -0.49(-19.60%)
Nov 02, 2016 2.400 2.586 2.390 2.500 24,090 +0.05(+2.04%)
Nov 01, 2016 2.610 2.614 2.259 2.450 45,208 -0.15(-5.77%)
Oct 31, 2016 2.570 2.600 2.520 2.600 4,154 +0.10(+4.00%)
Oct 28, 2016 2.670 2.733 2.500 2.500 4,105 -0.12(-4.58%)
Oct 27, 2016 2.740 2.850 2.607 2.620 10,660 -0.12(-4.38%)
Oct 26, 2016 2.700 2.740 2.530 2.740 18,689 -0.05(-1.79%)
Oct 25, 2016 2.700 2.800 2.695 2.790 10,200 +0.05(+1.82%)
Oct 24, 2016 2.750 2.870 2.650 2.740 16,146 +0.04(+1.48%)
Oct 21, 2016 2.620 2.700 2.610 2.700 5,180 +0.07(+2.66%)
Oct 20, 2016 2.730 2.800 2.600 2.630 52,286 -0.16(-5.73%)
Oct 19, 2016 2.732 2.790 2.600 2.790 25,257 +0.17(+6.49%)
Oct 18, 2016 2.600 2.620 2.600 2.620 1,317 -0.00(-0.17%)
Oct 17, 2016 2.790 2.790 2.600 2.624 2,555 -0.08(-2.80%)
Oct 14, 2016 2.670 2.790 2.600 2.700 20,945 +0.09(+3.44%)
Oct 13, 2016 2.690 2.690 2.610 2.610 1,718 -0.08(-2.97%)
Oct 12, 2016 2.600 2.690 2.600 2.690 3,545 +0.08(+3.07%)
Oct 11, 2016 2.780 2.780 2.610 2.610 1,346 -0.05(-1.88%)
Oct 10, 2016 2.840 2.840 2.660 2.660 7,464 +0.03(+1.14%)
Oct 07, 2016 2.490 2.850 2.490 2.630 25,417 +0.00(+0.00%)
Oct 06, 2016 2.580 2.705 2.580 2.630 6,004 -0.05(-1.87%)
Oct 05, 2016 2.790 2.790 2.480 2.680 18,775 -0.05(-1.83%)
Oct 04, 2016 2.650 2.787 2.650 2.730 6,134 -0.15(-5.21%)
Oct 03, 2016 2.540 3.000 2.490 2.880 52,238 +0.27(+10.34%)
Sep 30, 2016 2.668 2.760 2.540 2.610 35,346 -0.07(-2.61%)
Sep 29, 2016 2.800 2.800 2.520 2.680 15,860 -0.11(-3.94%)
Sep 28, 2016 2.800 2.820 2.693 2.790 3,910 -0.06(-2.11%)
Sep 27, 2016 2.910 2.910 2.850 2.850 1,209 +0.02(+0.71%)
Sep 26, 2016 2.760 2.970 2.760 2.830 4,414 +0.07(+2.54%)
Sep 23, 2016 2.750 2.910 2.750 2.760 10,702 -0.01(-0.36%)
Sep 22, 2016 2.750 2.770 2.750 2.770 989 +0.02(+0.73%)
Sep 21, 2016 2.664 2.750 2.664 2.750 16,439 +0.00(+0.00%)
Sep 20, 2016 2.740 2.750 2.700 2.750 4,691 +0.01(+0.36%)
Sep 19, 2016 2.740 2.750 2.620 2.740 5,674 +0.18(+7.03%)
Sep 16, 2016 2.740 2.750 2.560 2.560 3,838 -0.08(-2.96%)
Sep 15, 2016 2.750 2.750 2.638 2.638 768 +0.01(+0.30%)
Sep 14, 2016 2.610 2.750 2.610 2.630 6,036 -0.12(-4.36%)
Sep 13, 2016 2.600 2.750 2.600 2.750 1,143 +0.04(+1.47%)
Sep 12, 2016 2.652 2.790 2.652 2.710 4,686 +0.11(+4.23%)
Sep 09, 2016 2.700 2.700 2.600 2.600 2,006 +0.00(+0.00%)
Sep 08, 2016 2.600 2.660 2.600 2.600 7,926 -0.00(-0.00%)
Sep 07, 2016 2.800 2.800 2.600 2.600 20,163 -0.10(-3.70%)
Sep 06, 2016 2.790 2.790 2.622 2.700 18,180 -0.09(-3.23%)
Sep 02, 2016 2.650 2.790 2.790 2.790 29,900 +0.01(+0.36%)
Sep 01, 2016 2.900 3.000 2.652 2.780 20,511 -0.12(-4.14%)
Aug 31, 2016 2.923 2.923 2.900 2.900 294 +0.02(+0.72%)
Aug 30, 2016 2.800 2.879 2.800 2.879 3,656 -0.09(-3.06%)
Aug 29, 2016 3.000 3.177 2.700 2.970 9,746 -0.22(-6.95%)
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.