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 )

0.5600 -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 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%)
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.