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 EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	2.379	2.420	2.379	2.410	4,670	+0.04(+1.47%)
Jan 30, 2026	2.350	2.430	2.350	2.375	22,395	-0.02(-0.63%)
Jan 29, 2026	2.390	2.472	2.330	2.390	15,858	-0.03(-1.40%)
Jan 28, 2026	2.420	2.424	2.390	2.424	10,928	-0.02(-0.66%)
Jan 27, 2026	2.400	2.460	2.380	2.440	16,983	+0.02(+0.62%)
Jan 26, 2026	2.520	2.560	2.410	2.425	28,797	-0.15(-5.64%)
Jan 23, 2026	2.570	2.620	2.510	2.570	20,672	+0.00(+0.00%)
Jan 22, 2026	2.470	2.590	2.470	2.570	17,940	+0.10(+4.05%)
Jan 21, 2026	2.520	2.550	2.440	2.470	10,956	-0.08(-3.33%)
Jan 20, 2026	2.570	2.690	2.520	2.555	15,142	-0.01(-0.58%)
Jan 16, 2026	2.720	2.740	2.570	2.570	16,513	-0.11(-4.10%)
Jan 15, 2026	2.650	2.795	2.581	2.680	21,636	-0.01(-0.56%)
Jan 14, 2026	2.740	2.740	2.558	2.695	6,951	-0.02(-0.55%)
Jan 13, 2026	2.660	2.780	2.590	2.710	12,224	+0.03(+1.12%)
Jan 12, 2026	2.640	2.694	2.640	2.680	14,074	-0.05(-1.83%)
Jan 09, 2026	2.830	2.830	2.700	2.730	35,924	-0.15(-5.21%)
Jan 08, 2026	2.738	2.910	2.700	2.880	31,156	+0.10(+3.60%)
Jan 07, 2026	2.650	2.935	2.481	2.780	66,315	+0.11(+4.12%)
Jan 06, 2026	2.530	2.730	2.530	2.670	30,582	+0.07(+2.69%)
Jan 05, 2026	2.540	2.620	2.360	2.600	25,772	+0.07(+2.77%)
Jan 02, 2026	2.500	2.560	2.340	2.530	30,710	+0.01(+0.40%)
Dec 31, 2025	2.450	2.580	2.401	2.520	55,931	+0.07(+2.86%)
Dec 30, 2025	2.570	2.594	2.400	2.450	62,140	-0.21(-7.89%)
Dec 29, 2025	2.690	2.770	2.590	2.660	35,722	-0.04(-1.48%)
Dec 26, 2025	2.660	2.810	2.600	2.700	76,629	+0.05(+1.89%)
Dec 24, 2025	2.620	2.700	2.460	2.650	69,056	+0.03(+1.15%)
Dec 23, 2025	2.500	2.850	2.410	2.620	2,354,964	+0.25(+10.55%)
Dec 22, 2025	2.310	2.470	2.310	2.370	22,034	+0.06(+2.60%)
Dec 19, 2025	2.380	2.430	2.300	2.310	26,364	-0.04(-1.70%)
Dec 18, 2025	2.401	2.430	2.310	2.350	4,851	-0.04(-1.67%)
Dec 17, 2025	2.390	2.390	2.300	2.390	3,294	+0.02(+0.84%)
Dec 16, 2025	2.470	2.470	2.370	2.370	18,819	-0.10(-4.05%)
Dec 15, 2025	2.590	2.590	2.420	2.470	13,059	-0.11(-4.26%)
Dec 12, 2025	2.530	2.610	2.500	2.580	15,095	+0.00(+0.00%)
Dec 11, 2025	2.580	2.667	2.501	2.580	54,492	+0.08(+3.20%)
Dec 10, 2025	2.440	2.573	2.428	2.500	7,901	-0.04(-1.57%)
Dec 09, 2025	2.450	2.582	2.450	2.540	9,722	+0.06(+2.21%)
Dec 08, 2025	2.338	2.600	2.300	2.485	78,919	+0.15(+6.20%)
Dec 05, 2025	2.300	2.380	2.300	2.340	8,616	+0.04(+1.61%)
Dec 04, 2025	2.300	2.349	2.260	2.303	8,530	-0.01(-0.30%)
Dec 03, 2025	2.301	2.345	2.260	2.310	24,510	-0.03(-1.28%)
Dec 02, 2025	2.320	2.340	2.270	2.340	8,601	+0.08(+3.54%)

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