Biomerica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.71	0.75	0.60	0.64	0.64	-9.35%	11,706,892
Jan 16, 2025	1.10	1.27	0.56	0.71	0.71	101.71%	392,467,707
Jan 15, 2025	0.32	0.37	0.32	0.35	0.35	6.84%	368,903
Jan 14, 2025	0.32	0.33	0.32	0.33	0.33	2.02%	116,297
Jan 13, 2025	0.35	0.35	0.32	0.32	0.32	-8.23%	190,285
Jan 10, 2025	0.36	0.36	0.32	0.35	0.35	6.64%	233,141
Jan 8, 2025	0.35	0.38	0.33	0.33	0.33	-8.86%	157,032
Jan 7, 2025	0.37	0.37	0.35	0.36	0.36	-0.61%	177,909
Jan 6, 2025	0.35	0.41	0.34	0.36	0.36	6.50%	696,509
Jan 3, 2025	0.29	0.34	0.29	0.34	0.34	12.24%	245,869
Jan 2, 2025	0.31	0.32	0.30	0.30	0.30	0.97%	257,743
Dec 31, 2024	0.30	0.33	0.28	0.30	0.30	-1.74%	334,377
Dec 30, 2024	0.32	0.32	0.30	0.31	0.31	-3.17%	251,763
Dec 27, 2024	0.31	0.32	0.30	0.32	0.32	-2.95%	162,385
Dec 26, 2024	0.28	0.33	0.27	0.33	0.33	16.91%	379,271
Dec 24, 2024	0.27	0.28	0.27	0.28	0.28	2.21%	51,317
Dec 23, 2024	0.27	0.28	0.26	0.27	0.27	-2.47%	168,074
Dec 20, 2024	0.27	0.28	0.27	0.28	0.28	4.85%	88,138
Dec 19, 2024	0.30	0.30	0.27	0.27	0.27	-8.59%	340,586
Dec 18, 2024	0.31	0.32	0.29	0.29	0.29	-7.62%	195,035
Dec 17, 2024	0.32	0.32	0.30	0.32	0.32	1.61%	201,472
Dec 16, 2024	0.30	0.32	0.30	0.31	0.31	-1.21%	279,872
Dec 13, 2024	0.30	0.31	0.29	0.31	0.31	5.95%	196,505
Dec 12, 2024	0.29	0.30	0.27	0.30	0.30	5.78%	149,882
Dec 11, 2024	0.29	0.29	0.27	0.28	0.28	-6.73%	250,172
Dec 10, 2024	0.32	0.32	0.28	0.30	0.30	-2.50%	267,375
Dec 9, 2024	0.28	0.32	0.28	0.31	0.31	6.17%	645,573
Dec 6, 2024	0.34	0.34	0.27	0.29	0.29	-19.56%	1,388,222
Dec 5, 2024	0.36	0.37	0.35	0.36	0.36	-3.09%	273,021
Dec 4, 2024	0.36	0.39	0.34	0.37	0.37	-6.23%	599,163
Dec 3, 2024	0.37	0.40	0.35	0.40	0.40	-3.24%	723,403
Dec 2, 2024	0.36	0.48	0.34	0.41	0.41	5.13%	5,073,937
Nov 29, 2024	0.39	0.45	0.37	0.39	0.39	21.08%	25,051,794
Nov 27, 2024	0.30	0.34	0.30	0.32	0.32	6.44%	10,846,983
Nov 26, 2024	0.32	0.34	0.30	0.30	0.30	-5.73%	147,795
Nov 25, 2024	0.31	0.34	0.31	0.32	0.32	2.23%	165,310
Nov 22, 2024	0.32	0.34	0.31	0.31	0.31	-2.94%	131,732
Nov 21, 2024	0.32	0.34	0.31	0.32	0.32	-0.25%	400,845
Nov 20, 2024	0.32	0.33	0.30	0.32	0.32	1.38%	36,415
Nov 19, 2024	0.32	0.34	0.31	0.32	0.32	-4.51%	57,450
Nov 18, 2024	0.35	0.35	0.33	0.34	0.34	-4.04%	44,484
Nov 15, 2024	0.35	0.36	0.33	0.35	0.35	-0.82%	48,253
Nov 14, 2024	0.36	0.36	0.34	0.35	0.35	-3.16%	42,096
Nov 13, 2024	0.36	0.37	0.34	0.36	0.36	-1.76%	63,454
Nov 12, 2024	0.40	0.40	0.35	0.37	0.37	-4.71%	95,656
Nov 11, 2024	0.39	0.40	0.37	0.39	0.39	-0.44%	71,827
Nov 8, 2024	0.39	0.40	0.35	0.39	0.39	2.96%	899,596
Nov 7, 2024	0.36	0.39	0.35	0.38	0.38	6.11%	157,266
Nov 6, 2024	0.34	0.37	0.34	0.36	0.36	0.73%	144,021
Nov 5, 2024	0.36	0.37	0.35	0.35	0.35	-0.17%	74,573
Nov 4, 2024	0.38	0.38	0.35	0.36	0.36	-4.57%	94,086
Nov 1, 2024	0.37	0.38	0.35	0.37	0.37	-	200,489
Oct 31, 2024	0.38	0.43	0.37	0.37	0.37	0.73%	434,838
Oct 30, 2024	0.31	0.44	0.31	0.37	0.37	18.75%	3,928,313
Oct 29, 2024	0.30	0.32	0.30	0.31	0.31	-0.63%	43,785
Oct 28, 2024	0.30	0.33	0.29	0.31	0.31	6.09%	99,951
Oct 25, 2024	0.30	0.30	0.28	0.30	0.30	-0.91%	92,961
Oct 24, 2024	0.31	0.32	0.29	0.30	0.30	-3.03%	52,965
Oct 23, 2024	0.32	0.32	0.30	0.31	0.31	-4.95%	70,066
Oct 22, 2024	0.33	0.33	0.30	0.32	0.32	-0.62%	59,303
Oct 21, 2024	0.33	0.35	0.32	0.33	0.33	1.21%	69,514
Oct 18, 2024	0.33	0.35	0.32	0.32	0.32	-5.28%	49,528
Oct 17, 2024	0.34	0.36	0.32	0.34	0.34	-3.14%	71,613
Oct 16, 2024	0.32	0.36	0.32	0.35	0.35	9.00%	261,098
Oct 15, 2024	0.32	0.34	0.31	0.32	0.32	-5.56%	42,855
Oct 14, 2024	0.34	0.34	0.31	0.34	0.34	4.29%	32,515
Oct 11, 2024	0.31	0.35	0.31	0.33	0.33	4.79%	57,209
Oct 10, 2024	0.32	0.34	0.30	0.31	0.31	-5.67%	79,774
Oct 9, 2024	0.32	0.33	0.30	0.33	0.33	4.04%	51,352
Oct 8, 2024	0.31	0.36	0.31	0.32	0.32	1.18%	98,709
Oct 7, 2024	0.33	0.35	0.31	0.31	0.31	-3.60%	127,682
Oct 4, 2024	0.33	0.36	0.33	0.33	0.33	-1.52%	64,625
Oct 3, 2024	0.34	0.36	0.33	0.33	0.33	-4.35%	21,138
Oct 2, 2024	0.33	0.36	0.31	0.35	0.35	2.07%	61,126
Oct 1, 2024	0.33	0.34	0.31	0.34	0.34	3.17%	29,375
Sep 30, 2024	0.32	0.34	0.31	0.33	0.33	4.00%	13,169
Sep 27, 2024	0.33	0.34	0.31	0.32	0.32	-4.55%	46,206
Sep 26, 2024	0.34	0.34	0.33	0.33	0.33	-3.87%	29,198
Sep 25, 2024	0.35	0.36	0.33	0.34	0.34	-0.49%	61,814
Sep 24, 2024	0.29	0.37	0.29	0.35	0.35	15.00%	95,878
Sep 23, 2024	0.28	0.32	0.28	0.30	0.30	6.91%	43,256
Sep 20, 2024	0.32	0.32	0.28	0.28	0.28	-11.51%	100,593
Sep 19, 2024	0.32	0.33	0.30	0.32	0.32	3.29%	19,666
Sep 18, 2024	0.32	0.33	0.31	0.31	0.31	-6.69%	74,772
Sep 17, 2024	0.32	0.35	0.31	0.33	0.33	2.36%	20,381
Sep 16, 2024	0.30	0.36	0.29	0.32	0.32	6.07%	316,883
Sep 13, 2024	0.30	0.32	0.28	0.30	0.30	-0.69%	104,693
Sep 12, 2024	0.31	0.32	0.29	0.31	0.31	-1.90%	92,703
Sep 11, 2024	0.33	0.34	0.31	0.31	0.31	-4.01%	99,822