Skip to main content
Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
2.340
+0.037 (1.61%)
At close: Dec 5, 2025, 4:00 PM EST
2.320
-0.020 (-0.85%)
After-hours: Dec 5, 2025, 7:19 PM EST

Biomerica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.302.382.302.342.341.61%8,614
Dec 4, 20252.302.352.262.302.30-0.30%8,486
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
Oct 13, 20252.762.852.732.802.80-1.06%25,179
Oct 10, 20252.952.952.762.832.83-4.07%43,291
Oct 9, 20252.902.992.862.952.952.43%34,375
Oct 8, 20252.812.932.802.882.881.41%27,216
Oct 7, 20252.892.992.822.842.84-3.07%25,795
Oct 6, 20252.792.942.752.932.934.64%63,787
Oct 3, 20252.732.812.712.802.801.45%46,627
Oct 2, 20252.772.842.682.762.76-2.13%33,879
Oct 1, 20252.772.822.762.822.82-0.35%38,045
Sep 30, 20252.812.852.762.832.83-0.70%18,451
Sep 29, 20252.852.882.802.852.851.42%24,205
Sep 26, 20252.752.862.752.812.810.36%17,867
Sep 25, 20252.852.872.782.802.80-3.78%10,565
Sep 24, 20252.882.972.842.912.912.11%22,424
Sep 23, 20252.852.902.822.852.850.35%17,647
Sep 22, 20252.832.902.762.842.84-1.39%47,202
Sep 19, 20252.952.952.822.882.88-1.71%47,936
Sep 18, 20252.922.992.922.932.930.34%26,164
Sep 17, 20253.003.052.902.922.92-2.67%45,519
Sep 16, 20253.033.052.873.003.000.33%30,605
Sep 15, 20253.023.052.942.992.990.34%42,720
Sep 12, 20253.003.032.952.982.981.02%20,637
Sep 11, 20252.983.082.902.952.950.68%38,883
Sep 10, 20252.943.042.822.932.930.69%43,629
Sep 9, 20252.743.002.742.912.91-398,062
Sep 8, 20252.773.022.752.912.915.82%204,574
Sep 5, 20252.752.792.532.752.75-2.48%129,780
Sep 4, 20252.842.942.712.822.82-1.05%299,571
Sep 3, 20253.193.222.652.852.85-5.00%6,716,742
Sep 2, 20253.033.082.933.003.00-4.15%47,527
Aug 29, 20253.113.223.053.133.13-0.95%77,308
Aug 28, 20253.133.243.063.163.160.32%16,918
Aug 27, 20253.243.313.123.153.15-4.26%47,781
Aug 26, 20253.243.423.213.293.29-4.08%52,275
Aug 25, 20253.403.513.213.433.43-1.15%46,274
Aug 22, 20253.473.603.323.473.471.76%53,801
Aug 21, 20253.233.483.173.413.416.23%114,434
Aug 20, 20253.123.412.873.213.218.08%152,265
Aug 19, 20253.063.092.802.972.97-3.26%166,344
Aug 18, 20253.143.263.013.073.07-3.15%123,892
Aug 15, 20253.093.222.823.173.17-9.69%707,505
Aug 14, 20254.204.603.413.513.5115.84%39,637,736
Aug 13, 20252.963.132.913.033.031.34%73,627
Aug 12, 20253.003.182.992.992.99-0.70%18,895
Aug 11, 20253.073.203.003.013.01-3.18%25,778
Aug 8, 20253.123.193.083.113.11-6,973
Aug 7, 20253.103.243.073.113.11-1.27%20,401
Aug 6, 20253.213.343.153.153.15-3.08%41,547
Aug 5, 20253.183.293.153.253.253.17%37,560
Aug 4, 20253.203.313.093.153.15-2.54%77,457
Aug 1, 20253.153.243.093.233.23-0.25%40,522
Jul 31, 20253.433.543.223.243.24-7.95%65,752
Jul 30, 20253.433.683.413.523.522.33%39,262
Jul 29, 20253.713.753.433.443.44-8.51%46,467
Jul 28, 20253.953.953.523.763.76-3.84%29,136
Jul 25, 20254.104.123.743.913.91-5.56%44,733
Jul 24, 20253.554.243.554.144.1417.28%98,687
Jul 23, 20253.523.603.503.533.53-1.94%8,859
Jul 22, 20253.533.673.523.603.602.86%10,894
Jul 21, 20253.423.563.423.503.502.94%41,660
Jul 18, 20253.393.503.363.403.40-88,691
Jul 17, 20253.183.443.093.403.407.94%110,928