Skip to main content
Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
1.750
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
1.703
-0.047 (-2.71%)
After-hours: Jun 26, 2026, 7:38 PM EDT

Biomerica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.781.781.731.751.75-9,660
Jun 25, 20261.761.791.751.751.75-7,198
Jun 24, 20261.811.811.731.751.75-0.57%5,895
Jun 23, 20261.881.911.761.761.76-4.86%10,674
Jun 22, 20261.822.091.821.851.853.35%21,499
Jun 18, 20261.962.001.791.791.79-9.14%61,855
Jun 17, 20262.062.111.961.971.972.07%31,059
Jun 16, 20262.002.011.911.931.93-3.50%26,316
Jun 15, 20262.042.052.002.002.00-2.44%23,769
Jun 12, 20262.052.062.032.052.05-1.91%12,006
Jun 11, 20262.032.182.022.092.093.47%14,447
Jun 10, 20262.032.052.022.022.02-1.51%9,529
Jun 9, 20262.042.192.032.052.05-0.92%43,678
Jun 8, 20262.142.312.052.072.07-2.36%18,569
Jun 5, 20262.322.322.082.122.12-1.17%15,264
Jun 4, 20262.082.172.082.152.151.66%11,713
Jun 3, 20262.182.212.062.112.11-3.21%9,968
Jun 2, 20262.312.312.172.182.18-7.63%47,643
Jun 1, 20262.432.432.242.362.36-1.16%13,068
May 29, 20262.362.462.362.392.39-1.74%6,894
May 28, 20262.412.492.372.432.43-1.02%56,333
May 27, 20262.462.462.332.462.46-0.61%9,519
May 26, 20262.452.472.392.472.47-0.80%17,447
May 22, 20262.422.492.392.492.492.05%8,450
May 21, 20262.312.462.202.442.443.83%12,127
May 20, 20262.312.352.212.352.35-1.26%9,245
May 19, 20262.312.402.312.382.385.78%18,969
May 18, 20262.352.452.202.252.25-3.85%8,453
May 15, 20262.422.422.252.342.34-2.90%9,458
May 14, 20262.352.442.352.412.417.11%108,682
May 13, 20262.282.342.252.252.25-1.75%6,563
May 12, 20262.292.292.202.292.290.44%6,118
May 11, 20262.172.282.152.282.282.70%16,804
May 8, 20262.222.222.152.222.221.14%7,763
May 7, 20262.192.222.172.202.20-0.68%13,079
May 6, 20262.202.222.142.212.211.14%32,800
May 5, 20262.172.222.172.192.191.16%44,852
May 4, 20262.192.192.152.162.16-1.37%5,984
May 1, 20262.162.192.162.192.190.46%5,507
Apr 30, 20262.162.182.162.182.180.93%2,242
Apr 29, 20262.162.172.162.162.16-0.92%6,207
Apr 28, 20262.152.192.142.182.18-3,319
Apr 27, 20262.122.192.122.182.181.87%4,117
Apr 24, 20262.112.182.112.142.14-0.47%2,942
Apr 23, 20262.212.212.142.152.15-1.38%7,008
Apr 22, 20262.152.192.152.182.180.93%10,376
Apr 21, 20262.162.192.132.162.16-0.92%7,537
Apr 20, 20262.162.192.132.182.18-7,225
Apr 17, 20262.152.202.152.182.18-0.91%10,561
Apr 16, 20262.052.222.052.202.204.27%114,647
Apr 15, 20262.082.142.082.112.110.48%5,384
Apr 14, 20262.032.122.032.102.100.96%27,916
Apr 13, 20262.082.102.052.082.08-2.35%13,767
Apr 10, 20262.122.182.122.132.13-3.18%21,290
Apr 9, 20262.152.202.112.202.202.33%37,625
Apr 8, 20262.182.182.122.152.15-0.46%7,881
Apr 7, 20262.132.162.062.162.16-0.46%10,883
Apr 6, 20262.172.192.152.172.17-11,968
Apr 2, 20262.102.192.102.172.17-0.91%14,793
Apr 1, 20262.112.232.082.192.193.30%151,809
Mar 31, 20262.112.152.102.122.123.41%7,196
Mar 30, 20262.022.072.002.052.051.99%8,879
Mar 27, 20262.082.081.962.012.01-4.74%49,666
Mar 26, 20262.122.122.042.112.11-2.31%9,009
Mar 25, 20262.192.192.062.162.16-9,083
Mar 24, 20262.102.182.102.162.161.41%12,115
Mar 23, 20262.162.192.102.132.13-2.74%11,520
Mar 20, 20262.002.232.002.192.195.29%54,012
Mar 19, 20262.102.102.072.082.08-2.80%10,438
Mar 18, 20262.162.232.082.142.142.88%103,667
Mar 17, 20262.002.141.962.082.084.00%33,366
Mar 16, 20261.982.031.972.002.001.52%9,518
Mar 13, 20261.972.011.951.971.97-3,638
Mar 12, 20262.012.071.951.971.97-2.48%17,116
Mar 11, 20262.082.192.012.022.02-9.42%61,466
Mar 10, 20262.172.232.002.232.231.83%10,221
Mar 9, 20261.892.191.872.192.1914.06%33,694
Mar 6, 20261.951.951.871.921.92-2.54%18,674
Mar 5, 20262.052.131.951.971.97-2.96%26,526
Mar 4, 20262.002.051.882.032.03-10,348
Mar 3, 20262.002.031.952.032.03-6,520
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