Skip to main content
Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
2.190
+0.270 (14.06%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Biomerica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.892.091.872.09-8.85%33,021
Mar 6, 20261.951.951.871.921.92-2.54%18,664
Mar 5, 20262.052.131.951.971.97-2.96%26,516
Mar 4, 20262.002.051.882.032.03-10,348
Mar 3, 20262.002.031.952.032.03-6,515
Mar 2, 20262.022.071.942.032.03-2.40%10,387
Feb 27, 20262.052.102.052.082.081.46%11,886
Feb 26, 20262.162.202.052.052.05-5.09%57,866
Feb 25, 20262.172.182.002.162.162.86%19,610
Feb 24, 20262.102.172.052.102.10-8,276
Feb 23, 20262.202.202.062.102.10-3.23%12,941
Feb 20, 20262.212.242.172.172.17-2.25%4,113
Feb 19, 20262.162.242.132.222.22-0.45%6,815
Feb 18, 20262.252.292.152.232.23-41,131
Feb 17, 20262.242.272.142.232.23-2.62%10,506
Feb 13, 20262.182.292.182.292.296.02%6,564
Feb 12, 20262.292.292.142.162.16-5.26%16,222
Feb 11, 20262.282.292.232.282.28-1.72%7,268
Feb 10, 20262.252.332.222.322.326.91%28,191
Feb 9, 20262.262.262.172.172.17-3.56%10,027
Feb 6, 20262.322.442.252.252.25-0.88%11,520
Feb 5, 20262.302.372.272.272.27-0.87%4,085
Feb 4, 20262.412.412.262.292.29-2.14%8,797
Feb 3, 20262.382.442.342.342.34-2.90%4,563
Feb 2, 20262.382.422.382.412.411.47%4,680
Jan 30, 20262.352.432.352.382.38-0.63%22,395
Jan 29, 20262.392.472.332.392.39-1.40%15,863
Jan 28, 20262.422.422.392.422.42-0.66%10,940
Jan 27, 20262.402.462.382.442.440.62%16,983
Jan 26, 20262.522.562.412.432.43-5.64%28,797
Jan 23, 20262.572.622.512.572.57-20,672
Jan 22, 20262.472.592.472.572.574.05%17,941
Jan 21, 20262.522.552.442.472.47-3.33%12,006
Jan 20, 20262.572.692.522.562.56-0.58%15,308
Jan 16, 20262.722.742.572.572.57-4.10%16,513
Jan 15, 20262.652.802.582.682.68-0.56%21,636
Jan 14, 20262.742.742.562.702.70-0.55%6,951
Jan 13, 20262.662.782.592.712.711.12%12,224
Jan 12, 20262.642.692.642.682.68-1.83%14,174
Jan 9, 20262.832.832.702.732.73-5.21%35,924
Jan 8, 20262.742.912.702.882.883.60%31,156
Jan 7, 20262.652.942.482.782.784.12%66,315
Jan 6, 20262.532.732.532.672.672.69%30,590
Jan 5, 20262.542.622.362.602.602.77%25,772
Jan 2, 20262.502.562.342.532.530.40%30,710
Dec 31, 20252.452.582.402.522.522.86%55,931
Dec 30, 20252.572.592.402.452.45-7.89%62,140
Dec 29, 20252.692.772.592.662.66-1.48%35,755
Dec 26, 20252.662.812.602.702.701.89%76,629
Dec 24, 20252.622.702.462.652.651.15%69,056
Dec 23, 20252.502.852.412.622.6210.55%2,370,661
Dec 22, 20252.312.472.312.372.372.60%22,034
Dec 19, 20252.382.432.302.312.31-1.70%26,364
Dec 18, 20252.402.432.312.352.35-1.67%7,487
Dec 17, 20252.392.392.302.392.390.84%3,299
Dec 16, 20252.472.472.372.372.37-4.05%18,819
Dec 15, 20252.592.592.422.472.47-4.26%13,060
Dec 12, 20252.532.612.502.582.58-15,095
Dec 11, 20252.582.672.502.582.583.20%54,876
Dec 10, 20252.442.572.432.502.50-1.57%7,901
Dec 9, 20252.452.582.452.542.542.21%9,822
Dec 8, 20252.342.602.302.492.496.20%78,919
Dec 5, 20252.302.382.302.342.341.61%8,616
Dec 4, 20252.302.352.262.302.30-0.30%8,666
Dec 3, 20252.302.352.262.312.31-1.28%24,519
Dec 2, 20252.322.342.272.342.343.54%8,604
Dec 1, 20252.312.342.262.262.26-4.64%27,999
Nov 28, 20252.372.392.332.372.372.16%4,550
Nov 26, 20252.352.382.322.322.32-2.93%5,291
Nov 25, 20252.312.402.112.392.394.37%28,335
Nov 24, 20252.232.372.182.292.292.69%15,419
Nov 21, 20252.272.322.232.232.23-0.45%14,810
Nov 20, 20252.192.332.192.242.242.75%59,290
Nov 19, 20252.262.332.172.182.18-3.11%6,296
Nov 18, 20252.272.332.162.252.25-1.75%15,955
Nov 17, 20252.422.442.292.292.29-4.98%18,247
Nov 14, 20252.472.472.412.412.41-3.60%17,330
Nov 13, 20252.512.562.452.502.50-0.79%15,136
Nov 12, 20252.532.552.472.522.52-0.40%4,084
Nov 11, 20252.482.562.482.532.532.43%13,046
Nov 10, 20252.532.532.412.472.470.41%13,329
Nov 7, 20252.472.512.362.462.46-3.53%25,843
Nov 6, 20252.562.592.502.552.55-1.16%27,311
Nov 5, 20252.502.652.502.582.584.03%16,669
Nov 4, 20252.682.692.452.482.48-8.49%34,018
Nov 3, 20252.772.792.682.712.71-2.87%14,564
Oct 31, 20252.762.792.702.792.791.09%18,998
Oct 30, 20252.812.832.752.762.76-1.08%27,492
Oct 29, 20252.962.962.782.792.79-4.78%23,362
Oct 28, 20252.963.022.882.932.93-1.01%15,789
Oct 27, 20252.993.092.942.962.96-30,197
Oct 24, 20252.903.012.902.962.961.72%25,021
Oct 23, 20252.932.982.822.912.91-0.68%19,597
Oct 22, 20253.193.202.852.932.93-8.44%85,801
Oct 21, 20253.123.203.063.203.202.56%43,226
Oct 20, 20253.013.212.943.123.124.70%128,254
Oct 17, 20252.963.082.822.982.98-1.00%119,957
Oct 16, 20252.693.092.623.013.015.24%4,122,505
Oct 15, 20252.842.962.782.862.86-0.69%20,536
Oct 14, 20252.782.902.762.882.882.86%56,174