Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Biomerica, Inc. - Common Stock (NQ:BMRA)

3.232 -0.008 (-0.24%)

Streaming Delayed Price Updated: 3:01 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	3.430	3.540	3.220	3.240	65,685	-0.28(-7.95%)
Jul 30, 2025	3.430	3.680	3.410	3.520	39,262	+0.08(+2.33%)
Jul 29, 2025	3.710	3.750	3.429	3.440	46,467	-0.32(-8.51%)
Jul 28, 2025	3.950	3.950	3.520	3.760	29,136	-0.15(-3.84%)
Jul 25, 2025	4.100	4.120	3.740	3.910	44,733	-0.23(-5.56%)
Jul 24, 2025	3.550	4.240	3.550	4.140	98,677	+0.61(+17.28%)
Jul 23, 2025	3.520	3.600	3.500	3.530	8,859	-0.07(-1.94%)
Jul 22, 2025	3.530	3.670	3.522	3.600	10,889	+0.10(+2.86%)
Jul 21, 2025	3.420	3.560	3.420	3.500	41,625	+0.10(+2.94%)
Jul 18, 2025	3.390	3.500	3.360	3.400	88,691	+0.00(+0.00%)
Jul 17, 2025	3.180	3.440	3.090	3.400	110,928	+0.25(+7.94%)
Jul 16, 2025	3.040	3.230	3.040	3.150	28,658	+0.11(+3.62%)
Jul 15, 2025	3.050	3.100	2.940	3.040	115,821	+0.01(+0.33%)
Jul 14, 2025	3.110	3.150	2.950	3.030	122,060	-0.12(-3.81%)
Jul 11, 2025	3.280	3.280	2.972	3.150	44,149	-0.19(-5.69%)
Jul 10, 2025	3.470	3.780	3.290	3.340	475,847	-0.03(-0.74%)
Jul 09, 2025	3.280	3.390	3.280	3.365	10,520	+0.10(+2.91%)
Jul 08, 2025	3.390	3.400	3.246	3.270	15,182	-0.13(-3.82%)
Jul 07, 2025	3.270	3.400	3.259	3.400	16,903	+0.13(+3.98%)
Jul 03, 2025	3.320	3.360	3.170	3.270	32,042	+0.04(+1.24%)
Jul 02, 2025	3.020	3.658	2.960	3.230	614,004	+0.15(+4.87%)
Jul 01, 2025	3.120	3.188	3.031	3.080	6,831	-0.08(-2.53%)
Jun 30, 2025	3.150	3.176	3.000	3.160	8,407	+0.01(+0.32%)
Jun 27, 2025	3.200	3.220	3.050	3.150	8,740	-0.05(-1.56%)
Jun 26, 2025	3.080	3.200	2.880	3.200	38,259	+0.07(+2.24%)
Jun 25, 2025	3.130	3.200	3.120	3.130	5,611	-0.03(-0.95%)
Jun 24, 2025	3.080	3.170	3.070	3.160	12,418	+0.13(+4.29%)
Jun 23, 2025	3.120	3.180	3.030	3.030	8,742	-0.13(-4.11%)
Jun 20, 2025	3.290	3.290	3.160	3.160	9,737	-0.11(-3.36%)
Jun 18, 2025	3.280	3.328	3.220	3.270	5,040	+0.01(+0.31%)
Jun 17, 2025	3.370	3.438	3.250	3.260	6,317	-0.08(-2.40%)
Jun 16, 2025	3.330	3.430	3.210	3.340	6,199	+0.14(+4.37%)
Jun 13, 2025	3.210	3.480	3.130	3.200	59,317	-0.12(-3.61%)
Jun 12, 2025	3.500	3.520	3.275	3.320	8,754	-0.11(-3.21%)
Jun 11, 2025	3.600	3.600	3.420	3.430	13,476	+0.00(+0.00%)
Jun 10, 2025	3.590	3.590	3.350	3.430	26,623	+0.01(+0.29%)
Jun 09, 2025	3.410	3.620	3.410	3.420	32,126	+0.04(+1.18%)
Jun 06, 2025	3.240	3.380	3.170	3.380	8,810	+0.14(+4.32%)
Jun 05, 2025	3.200	3.240	3.080	3.240	121,288	+0.05(+1.63%)
Jun 04, 2025	3.190	3.354	3.009	3.188	12,739	+0.01(+0.25%)
Jun 03, 2025	3.400	3.400	3.115	3.180	42,908	-0.21(-6.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Biomerica, Inc. - Common Stock (NQ:BMRA)

Historical Prices