Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.