Skip to main content
Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
2.180
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Biomerica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.152.192.142.182.18-3,319
Apr 27, 20262.122.192.122.182.181.87%4,116
Apr 24, 20262.112.182.112.142.14-0.47%2,917
Apr 23, 20262.212.212.142.152.15-1.38%6,997
Apr 22, 20262.152.192.152.182.180.93%10,376
Apr 21, 20262.162.192.132.162.16-0.92%7,532
Apr 20, 20262.162.192.132.182.18-7,224
Apr 17, 20262.152.202.152.182.18-0.91%10,247
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%7,880
Apr 7, 20262.132.162.062.162.16-0.46%10,876
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
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