Biomerica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	1.89	2.19	1.87	2.19	2.19	14.06%	33,454
Mar 6, 2026	1.95	1.95	1.87	1.92	1.92	-2.54%	18,664
Mar 5, 2026	2.05	2.13	1.95	1.97	1.97	-2.96%	26,516
Mar 4, 2026	2.00	2.05	1.88	2.03	2.03	-	10,348
Mar 3, 2026	2.00	2.03	1.95	2.03	2.03	-	6,515
Mar 2, 2026	2.02	2.07	1.94	2.03	2.03	-2.40%	10,387
Feb 27, 2026	2.05	2.10	2.05	2.08	2.08	1.46%	11,886
Feb 26, 2026	2.16	2.20	2.05	2.05	2.05	-5.09%	57,866
Feb 25, 2026	2.17	2.18	2.00	2.16	2.16	2.86%	19,610
Feb 24, 2026	2.10	2.17	2.05	2.10	2.10	-	8,276
Feb 23, 2026	2.20	2.20	2.06	2.10	2.10	-3.23%	12,941
Feb 20, 2026	2.21	2.24	2.17	2.17	2.17	-2.25%	4,113
Feb 19, 2026	2.16	2.24	2.13	2.22	2.22	-0.45%	6,815
Feb 18, 2026	2.25	2.29	2.15	2.23	2.23	-	41,131
Feb 17, 2026	2.24	2.27	2.14	2.23	2.23	-2.62%	10,506
Feb 13, 2026	2.18	2.29	2.18	2.29	2.29	6.02%	6,564
Feb 12, 2026	2.29	2.29	2.14	2.16	2.16	-5.26%	16,222
Feb 11, 2026	2.28	2.29	2.23	2.28	2.28	-1.72%	7,268
Feb 10, 2026	2.25	2.33	2.22	2.32	2.32	6.91%	28,191
Feb 9, 2026	2.26	2.26	2.17	2.17	2.17	-3.56%	10,027
Feb 6, 2026	2.32	2.44	2.25	2.25	2.25	-0.88%	11,520
Feb 5, 2026	2.30	2.37	2.27	2.27	2.27	-0.87%	4,085
Feb 4, 2026	2.41	2.41	2.26	2.29	2.29	-2.14%	8,797
Feb 3, 2026	2.38	2.44	2.34	2.34	2.34	-2.90%	4,563
Feb 2, 2026	2.38	2.42	2.38	2.41	2.41	1.47%	4,680
Jan 30, 2026	2.35	2.43	2.35	2.38	2.38	-0.63%	22,395
Jan 29, 2026	2.39	2.47	2.33	2.39	2.39	-1.40%	15,863
Jan 28, 2026	2.42	2.42	2.39	2.42	2.42	-0.66%	10,940
Jan 27, 2026	2.40	2.46	2.38	2.44	2.44	0.62%	16,983
Jan 26, 2026	2.52	2.56	2.41	2.43	2.43	-5.64%	28,797
Jan 23, 2026	2.57	2.62	2.51	2.57	2.57	-	20,672
Jan 22, 2026	2.47	2.59	2.47	2.57	2.57	4.05%	17,941
Jan 21, 2026	2.52	2.55	2.44	2.47	2.47	-3.33%	12,006
Jan 20, 2026	2.57	2.69	2.52	2.56	2.56	-0.58%	15,308
Jan 16, 2026	2.72	2.74	2.57	2.57	2.57	-4.10%	16,513
Jan 15, 2026	2.65	2.80	2.58	2.68	2.68	-0.56%	21,636
Jan 14, 2026	2.74	2.74	2.56	2.70	2.70	-0.55%	6,951
Jan 13, 2026	2.66	2.78	2.59	2.71	2.71	1.12%	12,224
Jan 12, 2026	2.64	2.69	2.64	2.68	2.68	-1.83%	14,174
Jan 9, 2026	2.83	2.83	2.70	2.73	2.73	-5.21%	35,924
Jan 8, 2026	2.74	2.91	2.70	2.88	2.88	3.60%	31,156
Jan 7, 2026	2.65	2.94	2.48	2.78	2.78	4.12%	66,315
Jan 6, 2026	2.53	2.73	2.53	2.67	2.67	2.69%	30,590
Jan 5, 2026	2.54	2.62	2.36	2.60	2.60	2.77%	25,772
Jan 2, 2026	2.50	2.56	2.34	2.53	2.53	0.40%	30,710
Dec 31, 2025	2.45	2.58	2.40	2.52	2.52	2.86%	55,931
Dec 30, 2025	2.57	2.59	2.40	2.45	2.45	-7.89%	62,140
Dec 29, 2025	2.69	2.77	2.59	2.66	2.66	-1.48%	35,755
Dec 26, 2025	2.66	2.81	2.60	2.70	2.70	1.89%	76,629
Dec 24, 2025	2.62	2.70	2.46	2.65	2.65	1.15%	69,056