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)

2.730 -0.150 (-5.21%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	2.310	2.340	2.260	2.260	27,999	-0.11(-4.64%)
Nov 28, 2025	2.370	2.390	2.330	2.370	4,550	+0.05(+2.16%)
Nov 26, 2025	2.350	2.380	2.320	2.320	5,291	-0.07(-2.93%)
Nov 25, 2025	2.310	2.400	2.110	2.390	28,332	+0.10(+4.37%)
Nov 24, 2025	2.230	2.370	2.180	2.290	15,419	+0.06(+2.69%)
Nov 21, 2025	2.270	2.320	2.230	2.230	14,810	-0.01(-0.45%)
Nov 20, 2025	2.190	2.330	2.190	2.240	59,290	+0.06(+2.75%)
Nov 19, 2025	2.260	2.327	2.170	2.180	6,296	-0.07(-3.11%)
Nov 18, 2025	2.270	2.334	2.162	2.250	15,955	-0.04(-1.75%)
Nov 17, 2025	2.420	2.440	2.290	2.290	18,247	-0.12(-4.98%)
Nov 14, 2025	2.470	2.470	2.410	2.410	17,330	-0.09(-3.60%)
Nov 13, 2025	2.510	2.560	2.450	2.500	15,135	-0.02(-0.79%)
Nov 12, 2025	2.530	2.550	2.470	2.520	4,084	-0.01(-0.40%)
Nov 11, 2025	2.480	2.555	2.480	2.530	12,946	+0.06(+2.43%)
Nov 10, 2025	2.530	2.530	2.411	2.470	11,963	+0.01(+0.41%)
Nov 07, 2025	2.470	2.510	2.360	2.460	25,843	-0.09(-3.53%)
Nov 06, 2025	2.560	2.590	2.500	2.550	27,299	-0.03(-1.16%)
Nov 05, 2025	2.500	2.650	2.500	2.580	16,669	+0.10(+4.03%)
Nov 04, 2025	2.680	2.690	2.450	2.480	33,918	-0.23(-8.49%)

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