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:

Biomerica Inc (NQ: BMRA )

0.6653 +0.0553 (+9.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.5500 0.6623 0.5500 0.5960 838,787 +0.06(+11.92%)
Apr 29, 2024 0.7302 0.7885 0.6000 0.5325 6,996,575 -0.13(-19.95%)
Apr 26, 2024 0.7000 0.7000 0.6613 0.6652 95,316 -0.01(-1.51%)
Apr 25, 2024 0.7300 0.7300 0.6600 0.6754 121,966 -0.04(-5.27%)
Apr 24, 2024 0.7581 0.8000 0.6700 0.7130 660,148 -0.01(-1.25%)
Apr 23, 2024 0.7700 0.7800 0.7200 0.7220 48,550 -0.00(-0.37%)
Apr 22, 2024 0.7303 0.7623 0.7030 0.7247 59,331 -0.01(-0.77%)
Apr 19, 2024 0.7500 0.7745 0.7303 0.7303 35,160 -0.03(-3.91%)
Apr 18, 2024 0.7500 0.8100 0.7400 0.7600 54,965 +0.01(+1.20%)
Apr 17, 2024 0.7600 0.7897 0.7500 0.7510 35,885 +0.01(+1.72%)
Apr 16, 2024 0.7860 0.8100 0.7301 0.7383 63,942 -0.03(-4.12%)
Apr 15, 2024 0.8200 0.8346 0.7700 0.7700 132,974 -0.06(-7.00%)
Apr 12, 2024 0.8400 0.8549 0.8100 0.8280 63,909 +0.02(+2.02%)
Apr 11, 2024 0.8103 0.8900 0.8088 0.8116 280,155 +0.00(+0.20%)
Apr 10, 2024 0.8100 0.8800 0.8100 0.8100 25,811 -0.02(-1.87%)
Apr 09, 2024 0.8110 0.8500 0.8110 0.8254 26,508 +0.01(+1.79%)
Apr 08, 2024 0.8600 0.8850 0.8104 0.8109 52,585 -0.03(-3.48%)
Apr 05, 2024 0.8400 0.8849 0.8200 0.8401 80,407 +0.00(+0.37%)
Apr 04, 2024 0.8429 0.8502 0.8201 0.8370 20,396 +0.00(+0.31%)
Apr 03, 2024 0.8400 0.8792 0.8201 0.8344 38,374 -0.02(-2.50%)
Apr 02, 2024 0.8451 0.9100 0.8312 0.8558 78,192 +0.00(+0.39%)
Apr 01, 2024 0.8851 0.9100 0.8400 0.8525 61,934 +0.02(+2.46%)
Mar 28, 2024 0.9100 0.9500 0.8200 0.8320 83,983 -0.06(-6.52%)
Mar 27, 2024 0.8500 0.9000 0.8500 0.8900 62,683 +0.00(+0.00%)
Mar 26, 2024 0.8542 0.9100 0.8400 0.8900 50,555 +0.02(+2.26%)
Mar 25, 2024 0.8800 0.9550 0.8403 0.8703 134,011 -0.02(-1.95%)
Mar 22, 2024 1.010 1.040 0.8500 0.8876 147,710 -0.11(-11.24%)
Mar 21, 2024 1.080 1.080 0.9900 1.000 21,039 -0.08(-7.41%)
Mar 20, 2024 1.100 1.190 1.030 1.080 40,467 -0.03(-2.70%)
Mar 19, 2024 1.080 1.140 1.060 1.110 24,233 +0.04(+3.26%)
Mar 18, 2024 1.060 1.130 1.050 1.075 17,866 +0.01(+1.42%)
Mar 15, 2024 1.030 1.080 1.030 1.060 21,074 +0.03(+2.91%)
Mar 14, 2024 1.084 1.084 1.000 1.030 37,556 +0.01(+0.98%)
Mar 13, 2024 1.020 1.060 1.010 1.020 30,027 +0.00(+0.00%)
Mar 12, 2024 1.060 1.090 1.010 1.020 26,441 -0.03(-2.86%)
Mar 11, 2024 1.090 1.100 1.030 1.050 29,383 -0.04(-3.67%)
Mar 08, 2024 1.140 1.160 1.080 1.090 39,633 -0.05(-4.39%)
Mar 07, 2024 1.160 1.190 1.120 1.140 16,003 -0.03(-2.56%)
Mar 06, 2024 1.200 1.240 1.170 1.170 47,637 -0.04(-3.31%)
Mar 05, 2024 1.220 1.250 1.200 1.210 17,692 -0.01(-0.82%)
Mar 04, 2024 1.190 1.248 1.190 1.220 20,760 +0.02(+1.67%)
Mar 01, 2024 1.220 1.240 1.180 1.200 30,630 -0.02(-1.64%)
Feb 29, 2024 1.210 1.240 1.210 1.220 15,932 -0.01(-0.81%)
Feb 28, 2024 1.250 1.270 1.208 1.230 29,254 -0.02(-1.60%)
Feb 27, 2024 1.220 1.340 1.199 1.250 61,213 +0.04(+3.31%)
Feb 26, 2024 1.300 1.330 1.131 1.210 96,551 -0.08(-6.20%)
Feb 23, 2024 1.160 1.350 1.150 1.290 206,934 +0.14(+12.50%)
Feb 22, 2024 1.090 1.160 1.040 1.147 113,620 +0.07(+6.18%)
Feb 21, 2024 1.050 1.090 1.030 1.080 53,397 +0.06(+5.37%)
Feb 20, 2024 1.060 1.060 1.010 1.025 50,023 -0.04(-3.30%)
Feb 16, 2024 0.9800 1.080 0.9681 1.060 110,017 +0.09(+9.72%)
Feb 15, 2024 0.9604 0.9881 0.9364 0.9661 37,178 -0.02(-2.42%)
Feb 14, 2024 1.000 1.017 0.9500 0.9901 58,126 +0.00(+0.01%)
Feb 13, 2024 0.9700 1.010 0.9505 0.9900 79,550 +0.04(+4.16%)
Feb 12, 2024 0.9200 0.9900 0.9000 0.9505 30,282 +0.02(+2.38%)
Feb 09, 2024 0.8500 0.9400 0.8281 0.9284 34,508 +0.08(+9.13%)
Feb 08, 2024 0.8500 0.8924 0.8110 0.8507 63,438 -0.01(-1.40%)
Feb 07, 2024 0.8400 0.9250 0.8400 0.8628 129,194 +0.01(+0.90%)
Feb 06, 2024 0.8613 0.8800 0.8400 0.8551 32,321 +0.03(+3.65%)
Feb 05, 2024 0.9000 0.9001 0.8250 0.8250 93,556 -0.08(-9.26%)
Feb 02, 2024 0.9200 0.9300 0.9000 0.9092 36,043 +0.00(+0.09%)
Feb 01, 2024 0.9300 0.9600 0.9000 0.9084 52,134 -0.02(-2.32%)
Jan 31, 2024 0.9101 0.9392 0.9101 0.9300 17,527 +0.00(+0.05%)
Jan 30, 2024 0.9300 0.9600 0.8901 0.9295 44,827 -0.03(-3.18%)
Jan 29, 2024 0.8900 0.9600 0.8900 0.9600 38,610 +0.06(+6.15%)
Jan 26, 2024 0.9200 0.9200 0.8800 0.9044 36,589 -0.02(-1.70%)
Jan 25, 2024 0.9800 0.9900 0.9100 0.9200 24,182 -0.03(-3.14%)
Jan 24, 2024 0.9800 0.9890 0.9410 0.9498 22,833 -0.02(-2.09%)
Jan 23, 2024 0.9100 0.9890 0.9100 0.9701 66,977 +0.06(+6.59%)
Jan 22, 2024 0.9100 0.9500 0.8800 0.9101 27,303 +0.00(+0.01%)
Jan 19, 2024 0.9100 0.9324 0.8800 0.9100 38,790 +0.00(+0.00%)
Jan 18, 2024 0.9600 0.9976 0.9100 0.9100 50,891 -0.05(-4.76%)
Jan 17, 2024 0.9900 0.9900 0.9400 0.9555 37,261 -0.00(-0.07%)
Jan 16, 2024 0.9500 0.9801 0.9201 0.9562 48,663 +0.02(+1.98%)
Jan 12, 2024 0.9801 1.000 0.9100 0.9376 106,583 -0.05(-5.29%)
Jan 11, 2024 1.030 1.055 0.9571 0.9900 97,844 -0.04(-3.88%)
Jan 10, 2024 1.090 1.090 1.010 1.030 107,228 -0.04(-3.92%)
Jan 09, 2024 1.100 1.100 1.060 1.072 66,093 -0.03(-2.55%)
Jan 08, 2024 1.070 1.150 1.050 1.100 241,758 +0.05(+4.76%)
Jan 05, 2024 1.020 1.130 1.020 1.050 123,891 +0.06(+6.54%)
Jan 04, 2024 0.8900 1.000 0.8900 0.9855 293,494 +0.08(+8.71%)
Jan 03, 2024 1.220 1.320 0.8079 0.9065 1,410,004 -0.35(-28.06%)
Jan 02, 2024 1.220 1.270 1.210 1.260 72,670 +0.01(+0.80%)
Dec 29, 2023 1.160 1.280 1.160 1.250 159,105 +0.07(+5.93%)
Dec 28, 2023 1.190 1.330 1.130 1.180 217,109 -0.02(-1.67%)
Dec 27, 2023 1.200 1.210 1.120 1.200 163,576 +0.00(+0.17%)
Dec 26, 2023 1.200 1.250 1.150 1.198 186,888 -0.02(-1.40%)
Dec 22, 2023 1.190 1.270 1.170 1.215 202,377 +0.02(+1.25%)
Dec 21, 2023 1.400 1.400 1.110 1.200 608,594 -0.20(-14.29%)
Dec 20, 2023 1.300 1.420 1.200 1.400 845,347 -0.03(-2.10%)
Dec 19, 2023 1.400 1.510 1.300 1.430 2,417,111 -0.22(-13.33%)
Dec 18, 2023 1.510 2.130 1.260 1.650 67,084,704 +0.66(+66.67%)
Dec 15, 2023 1.040 1.050 0.9900 0.9900 25,554 -0.01(-0.91%)
Dec 14, 2023 0.9800 1.060 0.9700 0.9991 35,793 +0.01(+0.95%)
Dec 13, 2023 1.123 1.123 0.9600 0.9897 24,618 -0.08(-7.50%)
Dec 12, 2023 1.141 1.141 1.060 1.070 12,251 -0.07(-6.14%)
Dec 11, 2023 1.110 1.150 1.090 1.140 29,756 +0.03(+2.70%)
Dec 08, 2023 1.070 1.130 1.060 1.110 31,006 +0.05(+4.72%)
Dec 07, 2023 0.9800 1.089 0.9800 1.060 38,544 +0.07(+7.07%)
Dec 06, 2023 1.010 1.020 0.9800 0.9900 6,385 +0.01(+1.02%)
Dec 05, 2023 0.9500 1.050 0.9100 0.9800 89,827 +0.04(+4.26%)
Dec 04, 2023 0.9250 0.9800 0.8910 0.9400 60,824 +0.01(+1.08%)
Dec 01, 2023 0.9300 0.9300 0.8800 0.9300 25,297 +0.00(+0.00%)
Nov 30, 2023 0.9350 0.9350 0.8900 0.9300 6,514 +0.03(+3.33%)
Nov 29, 2023 0.9000 0.9101 0.8784 0.9000 18,080 +0.01(+1.60%)
Nov 28, 2023 0.8800 0.9200 0.8800 0.8858 13,115 -0.02(-2.66%)
Nov 27, 2023 0.8500 0.9200 0.8400 0.9100 13,781 +0.03(+3.41%)
Nov 24, 2023 0.8800 0.8800 0.8644 0.8800 22,304 +0.04(+4.64%)
Nov 22, 2023 0.8600 0.8600 0.8410 0.8410 6,091 -0.01(-1.06%)
Nov 21, 2023 0.8800 0.9001 0.8500 0.8500 53,429 -0.06(-6.59%)
Nov 20, 2023 0.8800 0.9200 0.8500 0.9100 32,991 -0.01(-1.08%)
Nov 17, 2023 0.8777 0.9400 0.8699 0.9199 28,364 +0.02(+2.21%)
Nov 16, 2023 0.9040 0.9040 0.8699 0.9000 8,065 +0.03(+3.31%)
Nov 15, 2023 0.8634 0.9000 0.8600 0.8712 33,119 -0.02(-2.11%)
Nov 14, 2023 0.9200 0.9700 0.8400 0.8900 23,064 -0.02(-2.56%)
Nov 13, 2023 0.9200 0.9890 0.8527 0.9134 12,591 -0.04(-3.85%)
Nov 10, 2023 0.9373 0.9740 0.8901 0.9500 14,605 +0.04(+4.40%)
Nov 09, 2023 0.9300 0.9576 0.8803 0.9100 22,651 -0.03(-3.19%)
Nov 08, 2023 0.9100 0.9400 0.8402 0.9400 58,061 +0.09(+11.11%)
Nov 07, 2023 0.8600 0.9199 0.8400 0.8460 17,260 +0.01(+0.59%)
Nov 06, 2023 0.8953 0.9250 0.8400 0.8410 22,046 -0.02(-2.21%)
Nov 03, 2023 0.9100 0.9988 0.8301 0.8600 66,737 +0.09(+10.98%)
Nov 02, 2023 0.9200 1.010 0.7749 0.7749 187,126 -0.16(-17.26%)
Nov 01, 2023 0.9492 0.9900 0.9012 0.9365 30,418 -0.04(-4.44%)
Oct 31, 2023 1.000 1.020 0.9201 0.9800 25,185 +0.03(+3.33%)
Oct 30, 2023 1.160 1.160 0.9000 0.9484 157,900 -0.09(-8.81%)
Oct 27, 2023 0.9500 1.050 0.9100 1.040 200,947 +0.10(+10.64%)
Oct 26, 2023 0.9900 0.9999 0.8900 0.9400 72,954 +0.05(+5.37%)
Oct 25, 2023 0.8490 1.020 0.8447 0.8921 590,020 +0.07(+8.32%)
Oct 24, 2023 0.8000 0.8500 0.7701 0.8236 29,050 +0.02(+2.96%)
Oct 23, 2023 0.8000 0.8399 0.7600 0.7999 21,953 -0.00(-0.01%)
Oct 20, 2023 0.7950 0.8000 0.7950 0.8000 7,091 +0.02(+2.20%)
Oct 19, 2023 0.7600 0.8400 0.7600 0.7828 6,655 +0.01(+1.66%)
Oct 18, 2023 0.7815 0.8499 0.7608 0.7700 38,263 +0.03(+3.91%)
Oct 17, 2023 0.7200 0.7949 0.7200 0.7410 63,109 +0.02(+2.92%)
Oct 16, 2023 0.8000 0.7800 0.7101 0.7200 78,437 -0.02(-2.83%)
Oct 13, 2023 0.7200 0.8000 0.7200 0.7410 40,429 -0.01(-1.20%)
Oct 12, 2023 0.7700 0.7800 0.7110 0.7500 67,853 -0.02(-1.96%)
Oct 11, 2023 0.7900 0.7999 0.7532 0.7650 48,370 -0.02(-1.92%)
Oct 10, 2023 0.8198 0.8198 0.7502 0.7800 75,348 +0.00(+0.00%)
Oct 09, 2023 0.7963 0.8000 0.7501 0.7800 51,592 +0.02(+2.58%)
Oct 06, 2023 0.7400 0.8000 0.7400 0.7604 102,754 +0.05(+7.10%)
Oct 05, 2023 0.7900 0.8199 0.7040 0.7100 29,056 -0.07(-8.97%)
Oct 04, 2023 0.8000 0.8190 0.7701 0.7800 25,610 -0.04(-4.88%)
Oct 03, 2023 0.8300 0.8500 0.8100 0.8200 16,685 -0.02(-2.26%)
Oct 02, 2023 0.9200 0.9200 0.8250 0.8390 17,820 -0.02(-2.46%)
Sep 29, 2023 0.8600 0.9000 0.8201 0.8602 20,059 +0.04(+4.90%)
Sep 28, 2023 0.8800 0.8900 0.8200 0.8200 189,056 -0.08(-8.89%)
Sep 27, 2023 0.9200 1.030 0.8919 0.9000 87,090 -0.02(-2.20%)
Sep 26, 2023 1.080 1.075 0.8650 0.9202 123,172 -0.11(-10.66%)
Sep 25, 2023 1.040 1.055 1.030 1.030 37,460 -0.02(-1.90%)
Sep 22, 2023 1.030 1.082 1.030 1.050 34,861 +0.00(+0.00%)
Sep 21, 2023 1.090 1.120 1.000 1.050 90,763 -0.04(-3.67%)
Sep 20, 2023 1.110 1.112 1.080 1.090 7,779 -0.02(-1.80%)
Sep 19, 2023 1.100 1.140 1.060 1.110 26,433 +0.01(+0.91%)
Sep 18, 2023 1.110 1.120 1.090 1.100 28,108 +0.00(+0.00%)
Sep 15, 2023 1.090 1.150 1.090 1.100 31,845 -0.02(-1.79%)
Sep 14, 2023 1.120 1.150 1.100 1.120 31,235 +0.03(+2.75%)
Sep 13, 2023 1.070 1.118 1.070 1.090 8,363 +0.03(+2.83%)
Sep 12, 2023 1.130 1.140 1.060 1.060 62,673 -0.09(-7.83%)
Sep 11, 2023 1.150 1.210 1.120 1.150 37,309 -0.02(-1.71%)
Sep 08, 2023 1.190 1.205 1.135 1.170 33,504 -0.04(-3.31%)
Sep 07, 2023 1.230 1.240 1.180 1.210 28,583 -0.05(-3.97%)
Sep 06, 2023 1.230 1.260 1.220 1.260 11,575 -0.01(-0.79%)
Sep 05, 2023 1.280 1.285 1.250 1.270 13,924 -0.02(-1.55%)
Sep 01, 2023 1.300 1.340 1.275 1.290 25,321 +0.01(+0.78%)
Aug 31, 2023 1.250 1.300 1.211 1.280 16,842 +0.03(+2.40%)
Aug 30, 2023 1.220 1.260 1.220 1.250 26,202 +0.00(+0.00%)
Aug 29, 2023 1.220 1.270 1.200 1.250 30,406 +0.05(+4.17%)
Aug 28, 2023 1.150 1.221 1.150 1.200 41,632 +0.05(+4.35%)
Aug 25, 2023 1.170 1.190 1.135 1.150 16,005 -0.02(-1.71%)
Aug 24, 2023 1.120 1.170 1.110 1.170 65,062 +0.06(+5.41%)
Aug 23, 2023 1.190 1.190 1.100 1.110 38,368 -0.06(-5.13%)
Aug 22, 2023 1.170 1.190 1.110 1.170 16,480 -0.01(-0.85%)
Aug 21, 2023 1.150 1.228 1.150 1.180 19,014 +0.00(+0.00%)
Aug 18, 2023 1.150 1.220 1.110 1.180 45,566 +0.01(+0.85%)
Aug 17, 2023 1.100 1.170 1.080 1.170 49,728 +0.08(+7.34%)
Aug 16, 2023 1.130 1.179 1.030 1.090 87,920 -0.03(-2.81%)
Aug 15, 2023 1.200 1.210 1.080 1.121 125,194 -0.10(-8.07%)
Aug 14, 2023 1.290 1.290 1.200 1.220 63,357 -0.04(-3.17%)
Aug 11, 2023 1.330 1.380 1.240 1.260 103,388 -0.12(-8.70%)
Aug 10, 2023 1.420 1.420 1.300 1.380 30,377 -0.02(-1.43%)
Aug 09, 2023 1.260 1.405 1.260 1.400 87,667 +0.11(+8.53%)
Aug 08, 2023 1.340 1.340 1.230 1.290 131,872 -0.03(-2.27%)
Aug 07, 2023 1.360 1.390 1.270 1.320 239,525 -0.13(-8.97%)
Aug 04, 2023 1.540 1.580 1.360 1.450 720,578 -0.20(-12.12%)
Aug 03, 2023 1.710 1.810 1.560 1.650 11,195,981 +0.19(+13.01%)
Aug 02, 2023 1.520 1.540 1.410 1.460 7,827 -0.07(-4.58%)
Aug 01, 2023 1.300 1.560 1.300 1.530 40,523 +0.21(+15.91%)
Jul 31, 2023 1.430 1.450 1.320 1.320 18,904 -0.08(-5.71%)
Jul 28, 2023 1.400 1.440 1.350 1.400 49,579 +0.02(+1.45%)
Jul 27, 2023 1.410 1.450 1.380 1.380 18,753 -0.05(-3.50%)
Jul 26, 2023 1.400 1.450 1.390 1.430 1,599 +0.03(+2.14%)
Jul 25, 2023 1.390 1.444 1.390 1.400 2,254 -0.00(-0.01%)
Jul 24, 2023 1.393 1.450 1.380 1.400 25,033 +0.02(+1.46%)
Jul 21, 2023 1.360 1.421 1.331 1.380 10,291 +0.00(+0.00%)
Jul 20, 2023 1.450 1.450 1.320 1.380 20,454 +0.04(+2.99%)
Jul 19, 2023 1.345 1.345 1.310 1.340 5,158 -0.03(-2.19%)
Jul 18, 2023 1.370 1.415 1.355 1.370 9,765 -0.08(-5.52%)
Jul 17, 2023 1.410 1.460 1.410 1.450 11,752 +0.00(+0.00%)
Jul 14, 2023 1.420 1.460 1.420 1.450 16,547 -0.01(-0.68%)
Jul 13, 2023 1.370 1.476 1.370 1.460 46,053 +0.09(+6.57%)
Jul 12, 2023 1.290 1.390 1.270 1.370 65,867 +0.13(+10.48%)
Jul 11, 2023 1.260 1.280 1.220 1.240 16,890 +0.02(+1.64%)
Jul 10, 2023 1.260 1.260 1.220 1.220 4,650 -0.04(-3.17%)
Jul 07, 2023 1.270 1.280 1.230 1.260 20,618 +0.00(+0.00%)
Jul 06, 2023 1.300 1.360 1.260 1.260 18,643 -0.04(-3.08%)
Jul 05, 2023 1.310 1.359 1.300 1.300 11,918 +0.01(+0.78%)
Jul 03, 2023 1.350 1.350 1.290 1.290 7,275 -0.07(-5.15%)
Jun 30, 2023 1.350 1.390 1.290 1.360 98,093 +0.04(+3.03%)
Jun 29, 2023 1.330 1.390 1.292 1.320 36,747 -0.03(-2.22%)
Jun 28, 2023 1.360 1.416 1.340 1.350 37,456 -0.07(-4.93%)
Jun 27, 2023 1.360 1.440 1.360 1.420 16,980 +0.06(+4.41%)
Jun 26, 2023 1.310 1.530 1.310 1.360 46,965 +0.02(+1.49%)
Jun 23, 2023 1.490 1.490 1.340 1.340 40,392 -0.13(-8.84%)
Jun 22, 2023 1.570 1.570 1.455 1.470 27,885 -0.10(-6.37%)
Jun 21, 2023 1.730 1.731 1.480 1.570 584,464 -0.06(-3.68%)
Jun 20, 2023 1.680 1.700 1.630 1.630 10,857 -0.05(-2.98%)
Jun 16, 2023 1.680 1.700 1.614 1.680 64,191 +0.02(+1.20%)
Jun 15, 2023 1.630 1.674 1.610 1.660 27,164 +0.32(+23.88%)
May 08, 2023 1.410 1.490 1.340 1.340 28,351 -0.11(-7.59%)
May 05, 2023 1.390 1.470 1.390 1.450 36,757 +0.07(+5.07%)
May 04, 2023 1.310 1.410 1.310 1.380 32,056 +0.05(+3.76%)
May 03, 2023 1.350 1.410 1.310 1.330 18,178 -0.02(-1.48%)
May 02, 2023 1.355 1.380 1.325 1.350 20,396 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.