Biomerica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.56	0.57	0.55	0.55	-	-2.59%	39,733
Mar 31, 2025	0.56	0.59	0.55	0.57	0.57	-2.54%	173,706
Mar 28, 2025	0.62	0.64	0.58	0.58	0.58	-6.01%	273,347
Mar 27, 2025	0.64	0.65	0.61	0.62	0.62	-2.98%	123,070
Mar 26, 2025	0.66	0.67	0.63	0.64	0.64	-5.06%	142,954
Mar 25, 2025	0.70	0.73	0.66	0.67	0.67	-5.34%	118,541
Mar 24, 2025	0.72	0.74	0.69	0.71	0.71	3.60%	220,638
Mar 21, 2025	0.70	0.71	0.68	0.69	0.69	-3.48%	110,256
Mar 20, 2025	0.70	0.72	0.66	0.71	0.71	4.75%	309,518
Mar 19, 2025	0.65	0.70	0.65	0.68	0.68	3.10%	124,854
Mar 18, 2025	0.70	0.70	0.65	0.66	0.66	-6.09%	167,315
Mar 17, 2025	0.68	0.72	0.64	0.70	0.70	12.61%	248,283
Mar 14, 2025	0.59	0.64	0.57	0.62	0.62	8.56%	198,713
Mar 13, 2025	0.60	0.62	0.55	0.57	0.57	-5.22%	188,806
Mar 12, 2025	0.64	0.65	0.59	0.60	0.60	-1.47%	130,949
Mar 11, 2025	0.61	0.63	0.57	0.61	0.61	0.49%	219,494
Mar 10, 2025	0.62	0.64	0.59	0.61	0.61	-5.28%	274,869
Mar 7, 2025	0.63	0.66	0.61	0.64	0.64	-0.86%	175,167
Mar 6, 2025	0.68	0.71	0.64	0.65	0.65	-4.97%	201,194
Mar 5, 2025	0.68	0.71	0.65	0.68	0.68	1.27%	219,177
Mar 4, 2025	0.70	0.71	0.64	0.68	0.68	-5.24%	335,770
Mar 3, 2025	0.75	0.77	0.69	0.71	0.71	-3.08%	310,061
Feb 28, 2025	0.72	0.77	0.72	0.73	0.73	-3.18%	297,175
Feb 27, 2025	0.78	0.83	0.74	0.76	0.76	3.96%	554,884
Feb 26, 2025	0.71	0.85	0.70	0.73	0.73	9.39%	3,411,825
Feb 25, 2025	0.72	0.73	0.65	0.67	0.67	-11.16%	448,021
Feb 24, 2025	0.81	0.83	0.70	0.75	0.75	-10.46%	1,044,782
Feb 21, 2025	0.91	0.99	0.83	0.84	0.84	-5.73%	731,341
Feb 20, 2025	0.95	0.97	0.86	0.89	0.89	-5.61%	870,072
Feb 19, 2025	1.00	1.05	0.91	0.94	0.94	-8.46%	1,517,990
Feb 18, 2025	0.90	1.10	0.86	1.03	1.03	24.10%	4,362,518
Feb 14, 2025	0.78	0.90	0.77	0.83	0.83	6.72%	1,675,057
Feb 13, 2025	0.70	0.79	0.68	0.78	0.78	11.74%	1,223,172
Feb 12, 2025	0.75	0.75	0.68	0.70	0.70	-7.26%	766,415
Feb 11, 2025	0.74	0.76	0.68	0.75	0.75	-0.20%	1,816,439
Feb 10, 2025	0.55	0.78	0.54	0.75	0.75	43.90%	7,632,983
Feb 7, 2025	0.56	0.58	0.50	0.52	0.52	-2.32%	396,906
Feb 6, 2025	0.48	0.54	0.48	0.54	0.54	5.71%	291,355
Feb 5, 2025	0.43	0.56	0.43	0.51	0.51	14.71%	1,457,655
Feb 4, 2025	0.47	0.47	0.43	0.44	0.44	-6.23%	690,135
Feb 3, 2025	0.50	0.50	0.47	0.47	0.47	-6.81%	433,498
Jan 31, 2025	0.54	0.55	0.50	0.50	0.50	-10.18%	883,850
Jan 30, 2025	0.67	0.67	0.54	0.56	0.56	-10.78%	958,542
Jan 29, 2025	0.72	0.72	0.63	0.63	0.63	-7.77%	618,333
Jan 28, 2025	0.61	0.70	0.60	0.68	0.68	6.73%	1,000,506
Jan 27, 2025	0.58	0.69	0.58	0.64	0.64	6.49%	1,129,739
Jan 24, 2025	0.63	0.67	0.57	0.60	0.60	-0.15%	1,538,409
Jan 23, 2025	0.59	0.63	0.56	0.60	0.60	-3.70%	1,095,924
Jan 22, 2025	0.56	0.70	0.54	0.63	0.63	4.17%	4,718,423
Jan 21, 2025	0.56	0.65	0.53	0.60	0.60	-6.25%	4,526,597