Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomerica Inc (NQ: BMRA )

0.6260 -0.0170 (-2.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Nov 30, 2021 4.820 4.940 4.775 4.850 123,078 +0.02(+0.41%)
Nov 29, 2021 5.020 5.020 4.820 4.830 57,957 -0.16(-3.21%)
Nov 26, 2021 4.840 5.050 4.835 4.990 76,285 -0.08(-1.58%)
Nov 24, 2021 5.000 5.120 4.870 5.070 126,508 +0.06(+1.20%)
Nov 23, 2021 4.770 5.090 4.730 5.010 146,940 +0.17(+3.51%)
Nov 22, 2021 5.190 5.190 4.780 4.840 226,342 -0.24(-4.72%)
Nov 19, 2021 4.780 5.080 4.775 5.080 237,415 +0.32(+6.72%)
Nov 18, 2021 5.000 4.800 4.720 4.760 95,916 -0.21(-4.23%)
Nov 17, 2021 4.700 5.010 4.650 4.970 192,404 +0.25(+5.30%)
Nov 16, 2021 4.640 4.760 4.490 4.720 153,890 +0.02(+0.43%)
Nov 15, 2021 4.800 4.930 4.570 4.700 191,862 -0.07(-1.47%)
Nov 12, 2021 4.560 5.390 4.510 4.770 1,157,591 +0.18(+3.92%)
Nov 11, 2021 4.770 4.920 4.500 4.590 187,745 -0.19(-3.97%)
Nov 10, 2021 4.390 4.780 488,955 +0.47(+10.90%)
Nov 09, 2021 4.700 4.740 4.280 4.310 178,115 -0.47(-9.83%)
Nov 08, 2021 5.240 5.250 4.604 4.780 604,631 -0.15(-3.04%)
Nov 05, 2021 4.460 4.940 4.360 4.930 394,838 +0.52(+11.79%)
Nov 04, 2021 4.420 4.474 4.295 4.410 92,685 -0.08(-1.78%)
Nov 03, 2021 4.250 4.500 4.250 4.490 116,298 +0.24(+5.65%)
Nov 02, 2021 4.450 4.460 4.140 4.250 150,125 -0.20(-4.49%)
Nov 01, 2021 4.610 4.670 4.380 4.450 179,962 -0.14(-3.05%)
Oct 29, 2021 4.410 4.640 4.410 4.590 139,887 +0.14(+3.15%)
Oct 28, 2021 4.500 4.450 102,069 -0.03(-0.67%)
Oct 27, 2021 4.440 4.500 4.330 4.480 183,186 +0.08(+1.82%)
Oct 26, 2021 4.370 4.460 4.400 217,312 +0.04(+0.92%)
Oct 25, 2021 4.810 4.851 4.340 4.360 698,617 -0.45(-9.36%)
Oct 22, 2021 5.140 5.150 4.750 4.810 407,081 -0.39(-7.50%)
Oct 21, 2021 4.930 5.270 4.920 5.200 267,129 +0.08(+1.56%)
Oct 20, 2021 5.440 5.440 5.010 5.120 704,810 -0.38(-6.91%)
Oct 19, 2021 5.980 6.100 5.320 5.500 1,305,786 -0.18(-3.17%)
Oct 18, 2021 5.400 5.700 5.300 5.680 265,573 +0.14(+2.53%)
Oct 15, 2021 5.470 5.800 5.260 5.540 878,730 -0.11(-1.95%)
Oct 14, 2021 5.980 6.190 5.610 5.650 376,178 -0.37(-6.15%)
Oct 13, 2021 5.980 6.030 5.430 6.020 637,229 +0.14(+2.38%)
Oct 12, 2021 6.120 6.450 5.780 5.880 722,594 -0.36(-5.77%)
Oct 11, 2021 6.480 6.660 6.050 6.240 531,065 -0.47(-7.00%)
Oct 08, 2021 6.500 7.140 6.250 6.710 1,879,728 +0.54(+8.75%)
Oct 07, 2021 6.660 7.040 5.900 6.170 1,543,389 -0.44(-6.66%)
Oct 06, 2021 5.710 6.700 5.520 6.610 2,850,691 +0.68(+11.47%)
Oct 05, 2021 5.630 7.380 5.460 5.930 15,092,455 +0.37(+6.65%)
Oct 04, 2021 6.110 6.170 5.220 5.560 3,736,914 -0.65(-10.47%)
Oct 01, 2021 6.260 6.600 5.540 6.210 95,297,896 +1.71(+38.00%)
Sep 30, 2021 4.720 4.830 4.460 4.500 31,417 -0.16(-3.43%)
Sep 29, 2021 4.760 4.954 4.660 4.660 34,130 -0.13(-2.71%)
Sep 28, 2021 5.010 5.100 4.770 4.790 27,513 -0.19(-3.82%)
Sep 27, 2021 5.100 5.380 4.860 4.980 94,872 -0.15(-2.92%)
Sep 24, 2021 4.570 5.170 4.567 5.130 220,342 +0.50(+10.80%)
Sep 23, 2021 4.660 4.670 4.540 4.630 16,770 +0.02(+0.43%)
Sep 22, 2021 4.520 4.660 4.369 4.610 40,761 +0.12(+2.67%)
Sep 21, 2021 4.390 4.685 4.360 4.490 25,437 +0.11(+2.51%)
Sep 20, 2021 4.500 4.590 4.350 4.380 26,219 -0.27(-5.81%)
Sep 17, 2021 4.250 4.660 4.250 4.650 139,137 +0.45(+10.71%)
Sep 16, 2021 4.110 4.250 4.090 4.200 21,782 +0.08(+1.94%)
Sep 15, 2021 4.060 4.210 4.060 4.120 24,688 +0.04(+0.98%)
Sep 14, 2021 4.400 4.450 4.050 4.080 82,249 -0.50(-10.92%)
Sep 13, 2021 4.590 4.630 4.350 4.580 95,572 +0.04(+0.88%)
Sep 10, 2021 4.500 4.580 4.460 4.540 24,104 +0.03(+0.67%)
Sep 09, 2021 4.340 4.660 4.340 4.510 20,799 +0.16(+3.68%)
Sep 08, 2021 4.430 4.430 4.200 4.350 28,618 -0.04(-0.91%)
Sep 07, 2021 4.670 4.685 4.368 4.390 41,457 -0.33(-6.99%)
Sep 03, 2021 4.620 4.790 4.620 4.720 71,950 +0.15(+3.28%)
Sep 02, 2021 4.600 4.790 4.510 4.570 62,075 -0.03(-0.65%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.