Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Biomerica Inc (NQ: BMRA )

0.3380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.3276 0.3400 0.3080 0.3380 29,375 +0.01(+3.17%)
Sep 30, 2024 0.3150 0.3440 0.3071 0.3276 13,169 +0.01(+4.00%)
Sep 27, 2024 0.3250 0.3350 0.3059 0.3150 46,206 -0.02(-4.55%)
Sep 26, 2024 0.3400 0.3437 0.3250 0.3300 29,198 -0.01(-3.87%)
Sep 25, 2024 0.3450 0.3590 0.3285 0.3433 61,814 -0.00(-0.49%)
Sep 24, 2024 0.2920 0.3700 0.2920 0.3450 95,878 +0.04(+15.00%)
Sep 23, 2024 0.2834 0.3200 0.2799 0.3000 43,254 +0.02(+6.91%)
Sep 20, 2024 0.3180 0.3180 0.2800 0.2806 100,593 -0.04(-11.51%)
Sep 19, 2024 0.3240 0.3277 0.3006 0.3171 19,663 +0.01(+3.29%)
Sep 18, 2024 0.3200 0.3290 0.3070 0.3070 74,766 -0.02(-6.69%)
Sep 17, 2024 0.3200 0.3483 0.3110 0.3290 20,381 +0.01(+2.36%)
Sep 16, 2024 0.3000 0.3600 0.2934 0.3214 313,439 +0.02(+6.07%)
Sep 13, 2024 0.3000 0.3200 0.2805 0.3030 104,693 -0.00(-0.69%)
Sep 12, 2024 0.3120 0.3200 0.2920 0.3051 92,703 -0.01(-1.90%)
Sep 11, 2024 0.3300 0.3365 0.3106 0.3110 99,819 -0.01(-4.01%)
Sep 10, 2024 0.3443 0.3550 0.3220 0.3240 154,015 -0.03(-8.73%)
Sep 09, 2024 0.3366 0.3870 0.3149 0.3550 312,792 +0.01(+2.31%)
Sep 06, 2024 0.3700 0.3800 0.3405 0.3470 219,072 -0.04(-10.59%)
Sep 05, 2024 0.3542 0.4649 0.3300 0.3881 1,316,035 +0.01(+2.13%)
Sep 04, 2024 0.4596 0.4736 0.3301 0.3800 16,338,092 -0.05(-11.67%)
Sep 03, 2024 0.4400 0.4620 0.4300 0.4302 47,877 -0.01(-2.23%)
Aug 30, 2024 0.4600 0.4700 0.4373 0.4400 80,525 -0.02(-4.45%)
Aug 29, 2024 0.4800 0.5000 0.4300 0.4605 154,392 +0.00(+0.11%)
Aug 28, 2024 0.5040 0.5040 0.4350 0.4600 72,824 -0.03(-6.37%)
Aug 27, 2024 0.4300 0.5100 0.4250 0.4913 187,955 +0.05(+11.91%)
Aug 26, 2024 0.4283 0.4480 0.3950 0.4390 95,359 -0.00(-0.16%)
Aug 23, 2024 0.4200 0.4599 0.4150 0.4397 58,552 +0.01(+1.29%)
Aug 22, 2024 0.4222 0.4699 0.4201 0.4341 119,423 -0.00(-0.28%)
Aug 21, 2024 0.4200 0.4800 0.4100 0.4353 418,400 +0.02(+3.64%)
Aug 20, 2024 0.3500 0.4200 0.3321 0.4200 345,483 +0.07(+19.97%)
Aug 19, 2024 0.3178 0.3535 0.3150 0.3501 152,669 +0.04(+11.82%)
Aug 16, 2024 0.3110 0.3351 0.3106 0.3131 59,977 +0.00(+0.68%)
Aug 15, 2024 0.3150 0.3264 0.3057 0.3110 30,808 +0.01(+1.97%)
Aug 14, 2024 0.3100 0.3177 0.3000 0.3050 48,392 -0.01(-2.59%)
Aug 13, 2024 0.3041 0.3145 0.3000 0.3131 32,621 +0.00(+0.97%)
Aug 12, 2024 0.3434 0.3461 0.2800 0.3101 91,351 -0.02(-5.43%)
Aug 09, 2024 0.3140 0.3300 0.2939 0.3279 80,181 +0.03(+9.67%)
Aug 08, 2024 0.3005 0.3009 0.2900 0.2990 18,636 -0.00(-0.23%)
Aug 07, 2024 0.3170 0.3488 0.2890 0.2997 55,931 +0.01(+2.43%)
Aug 06, 2024 0.2750 0.2970 0.2750 0.2926 41,919 +0.02(+6.36%)
Aug 05, 2024 0.2687 0.2808 0.2415 0.2751 75,952 -0.00(-0.15%)
Aug 02, 2024 0.2909 0.3037 0.2714 0.2755 66,066 -0.02(-8.14%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.