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 )

0.6653 +0.0583 (+9.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2018 3.650 3.780 3.580 3.580 44,800 -0.04(-1.10%)
Sep 27, 2018 3.620 3.620 3.620 150 +0.00(+0.00%)
Sep 26, 2018 3.620 3.620 3.620 174 +0.00(+0.00%)
Sep 25, 2018 3.500 3.620 3.500 3.620 16,547 +0.05(+1.40%)
Sep 24, 2018 3.400 3.585 3.400 3.570 9,860 +0.07(+2.00%)
Sep 21, 2018 3.360 3.500 3.360 3.500 6,800 +0.15(+4.48%)
Sep 20, 2018 3.370 3.387 3.350 3.350 1,342 -0.02(-0.59%)
Sep 19, 2018 3.390 3.410 3.320 3.370 14,511 -0.02(-0.59%)
Sep 18, 2018 3.410 3.459 3.390 3.390 3,483 -0.02(-0.59%)
Sep 17, 2018 3.460 3.460 3.410 3.410 4,789 -0.05(-1.45%)
Sep 14, 2018 3.540 3.540 3.460 3.460 5,000 -0.06(-1.70%)
Sep 13, 2018 3.610 3.610 3.520 3.520 3,124 -0.04(-1.12%)
Sep 12, 2018 3.560 3.600 3.520 3.560 10,449 -0.06(-1.66%)
Sep 11, 2018 3.600 3.620 3.560 3.620 4,843 +0.06(+1.69%)
Sep 10, 2018 3.590 3.590 3.560 3.560 1,126 -0.02(-0.70%)
Sep 07, 2018 3.568 3.610 3.560 3.585 4,000 +0.02(+0.55%)
Sep 06, 2018 3.580 3.580 3.537 3.565 4,116 +0.01(+0.15%)
Sep 05, 2018 3.600 3.600 3.539 3.560 3,584 -0.02(-0.46%)
Sep 04, 2018 3.600 3.600 3.576 3.576 1,703 -0.03(-0.71%)
Aug 31, 2018 3.602 3.602 3.602 0 +0.05(+1.47%)
Aug 30, 2018 3.900 3.900 3.550 3.550 26,989 -0.24(-6.28%)
Aug 29, 2018 3.910 3.910 3.745 3.788 5,093 +0.09(+2.37%)
Aug 28, 2018 3.760 3.800 3.680 3.700 7,885 -0.10(-2.63%)
Aug 27, 2018 3.745 3.830 3.745 3.800 1,438 +0.05(+1.33%)
Aug 24, 2018 3.720 3.940 3.660 3.750 28,600 +0.04(+1.03%)
Aug 23, 2018 3.650 3.800 3.600 3.712 18,172 +0.03(+0.91%)
Aug 22, 2018 3.678 3.678 3.678 3.678 545 +0.02(+0.50%)
Aug 21, 2018 3.745 3.745 3.660 3.660 1,115 -0.01(-0.27%)
Aug 20, 2018 3.620 3.810 3.617 3.670 3,500 +0.05(+1.38%)
Aug 17, 2018 3.750 3.750 3.620 3.620 3,100 -0.20(-5.24%)
Aug 16, 2018 3.809 3.820 3.778 3.820 600 +0.07(+1.87%)
Aug 15, 2018 3.830 3.830 3.750 3.750 3,666 -0.08(-2.09%)
Aug 14, 2018 3.880 3.888 3.830 3.830 1,768 +0.04(+1.06%)
Aug 13, 2018 3.880 3.880 3.790 3.790 2,846 +0.00(+0.00%)
Aug 10, 2018 3.800 3.900 3.780 3.790 24,500 +0.01(+0.26%)
Aug 09, 2018 3.760 3.830 3.750 3.780 3,900 +0.02(+0.53%)
Aug 08, 2018 3.660 3.779 3.660 3.760 1,009 +0.00(+0.09%)
Aug 07, 2018 3.700 3.757 3.650 3.757 10,385 +0.06(+1.53%)
Aug 06, 2018 3.730 3.740 3.700 3.700 1,592 -0.13(-3.52%)
Aug 03, 2018 3.757 3.835 3.697 3.835 4,200 -0.00(-0.11%)
Aug 02, 2018 3.719 3.839 3.719 3.839 1,175 +0.18(+4.90%)
Aug 01, 2018 3.853 3.853 3.630 3.660 32,508 +0.03(+0.83%)
Jul 31, 2018 3.805 3.805 3.630 3.630 2,094 -0.07(-1.89%)
Jul 30, 2018 3.799 3.800 3.665 3.700 7,333 -0.06(-1.73%)
Jul 27, 2018 3.892 3.892 3.765 3.765 8,500 -0.10(-2.71%)
Jul 26, 2018 3.822 3.870 3.822 3.870 1,670 +0.02(+0.58%)
Jul 25, 2018 3.740 3.850 3.740 3.848 4,971 +0.10(+2.60%)
Jul 24, 2018 3.910 3.950 3.750 3.750 30,369 -0.08(-2.09%)
Jul 23, 2018 3.900 3.900 3.830 3.830 2,904 -0.14(-3.52%)
Jul 20, 2018 4.000 4.040 3.789 3.970 31,684 -0.01(-0.25%)
Jul 19, 2018 4.030 4.030 3.980 3.980 3,508 -0.02(-0.50%)
Jul 18, 2018 4.103 4.115 3.990 4.000 5,775 -0.06(-1.48%)
Jul 17, 2018 4.070 4.117 4.050 4.060 2,224 -0.04(-0.86%)
Jul 16, 2018 4.061 4.150 4.030 4.095 2,055 -0.04(-1.08%)
Jul 13, 2018 4.189 4.200 4.098 4.140 1,786 +0.01(+0.14%)
Jul 12, 2018 4.130 4.180 4.101 4.134 6,155 +0.09(+2.33%)
Jul 11, 2018 4.070 4.160 4.040 4.040 10,728 +0.02(+0.50%)
Jul 10, 2018 4.090 4.198 3.970 4.020 9,166 -0.04(-0.99%)
Jul 09, 2018 4.090 4.070 4.060 5,846 +0.01(+0.25%)
Jul 06, 2018 3.960 4.050 3.960 4.050 15,418 +0.05(+1.25%)
Jul 05, 2018 3.990 4.010 3.973 4.000 33,803 +0.02(+0.50%)
Jul 03, 2018 3.980 3.980 3.980 0 +0.02(+0.51%)
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.