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)

2.170 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	2.170	2.190	2.145	2.170	11,969	+0.00(+0.00%)
Apr 02, 2026	2.100	2.190	2.100	2.170	14,793	-0.02(-0.91%)
Apr 01, 2026	2.110	2.230	2.080	2.190	151,809	+0.07(+3.30%)
Mar 31, 2026	2.110	2.149	2.100	2.120	7,197	+0.07(+3.41%)
Mar 30, 2026	2.020	2.070	1.995	2.050	8,881	+0.04(+1.99%)
Mar 27, 2026	2.080	2.080	1.960	2.010	49,668	-0.10(-4.74%)
Mar 26, 2026	2.120	2.120	2.040	2.110	9,009	-0.05(-2.31%)
Mar 25, 2026	2.190	2.190	2.058	2.160	9,084	+0.00(+0.00%)
Mar 24, 2026	2.100	2.180	2.100	2.160	12,115	+0.03(+1.41%)
Mar 23, 2026	2.160	2.190	2.100	2.130	11,521	-0.06(-2.74%)
Mar 20, 2026	2.002	2.230	2.002	2.190	54,012	+0.11(+5.29%)
Mar 19, 2026	2.100	2.100	2.070	2.080	10,439	-0.06(-2.80%)
Mar 18, 2026	2.160	2.230	2.080	2.140	103,666	+0.06(+2.88%)
Mar 17, 2026	2.000	2.140	1.960	2.080	33,366	+0.08(+4.00%)
Mar 16, 2026	1.975	2.027	1.969	2.000	9,518	+0.03(+1.52%)
Mar 13, 2026	1.970	2.005	1.950	1.970	3,639	+0.00(+0.00%)
Mar 12, 2026	2.010	2.070	1.950	1.970	17,117	-0.05(-2.48%)
Mar 11, 2026	2.080	2.190	2.010	2.020	61,466	-0.21(-9.42%)
Mar 10, 2026	2.170	2.230	2.000	2.230	10,223	+0.04(+1.83%)
Mar 09, 2026	1.890	2.190	1.870	2.190	33,694	+0.27(+14.06%)
Mar 06, 2026	1.950	1.950	1.866	1.920	18,674	-0.05(-2.54%)
Mar 05, 2026	2.050	2.127	1.950	1.970	26,526	-0.06(-2.96%)
Mar 04, 2026	2.000	2.050	1.880	2.030	10,348	+0.00(+0.00%)
Mar 03, 2026	2.000	2.030	1.950	2.030	6,521	+0.00(+0.00%)
Mar 02, 2026	2.020	2.070	1.941	2.030	10,388	-0.05(-2.40%)
Feb 27, 2026	2.050	2.100	2.050	2.080	11,888	+0.03(+1.46%)
Feb 26, 2026	2.160	2.200	2.050	2.050	57,813	-0.11(-5.09%)
Feb 25, 2026	2.170	2.180	2.000	2.160	19,606	+0.06(+2.86%)
Feb 24, 2026	2.100	2.165	2.050	2.100	8,276	+0.00(+0.00%)
Feb 23, 2026	2.200	2.200	2.060	2.100	12,930	-0.07(-3.23%)
Feb 20, 2026	2.210	2.240	2.170	2.170	4,113	-0.05(-2.25%)
Feb 19, 2026	2.160	2.240	2.134	2.220	6,811	-0.01(-0.45%)
Feb 18, 2026	2.250	2.290	2.150	2.230	41,128	+0.00(+0.00%)
Feb 17, 2026	2.240	2.270	2.140	2.230	10,506	-0.06(-2.62%)
Feb 13, 2026	2.180	2.290	2.180	2.290	6,564	+0.13(+6.02%)
Feb 12, 2026	2.290	2.285	2.140	2.160	16,222	-0.12(-5.26%)
Feb 11, 2026	2.280	2.285	2.230	2.280	7,268	-0.04(-1.72%)
Feb 10, 2026	2.250	2.332	2.220	2.320	28,191	+0.15(+6.91%)
Feb 09, 2026	2.260	2.260	2.170	2.170	10,007	-0.08(-3.56%)
Feb 06, 2026	2.320	2.440	2.250	2.250	11,520	-0.02(-0.88%)
Feb 05, 2026	2.300	2.370	2.270	2.270	4,085	-0.02(-0.87%)
Feb 04, 2026	2.410	2.410	2.260	2.290	8,797	-0.05(-2.14%)
Feb 03, 2026	2.380	2.440	2.340	2.340	4,553	-0.07(-2.90%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices