Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
3.110
-0.040 (-1.27%)
Jul 17, 2025, 10:35 AM - Market open
Biomerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 3.18 | 3.18 | 3.09 | 3.17 | - | 0.48% | 1,625 |
| Jul 16, 2025 | 3.04 | 3.23 | 3.04 | 3.15 | 3.15 | 3.62% | 28,658 |
| Jul 15, 2025 | 3.05 | 3.10 | 2.94 | 3.04 | 3.04 | 0.33% | 116,924 |
| Jul 14, 2025 | 3.11 | 3.15 | 2.95 | 3.03 | 3.03 | -3.81% | 124,160 |
| Jul 11, 2025 | 3.28 | 3.28 | 2.97 | 3.15 | 3.15 | -5.69% | 44,149 |
| Jul 10, 2025 | 3.47 | 3.78 | 3.29 | 3.34 | 3.34 | -0.74% | 476,298 |
| Jul 9, 2025 | 3.28 | 3.39 | 3.28 | 3.37 | 3.37 | 2.91% | 10,520 |
| Jul 8, 2025 | 3.39 | 3.40 | 3.25 | 3.27 | 3.27 | -3.82% | 15,189 |
| Jul 7, 2025 | 3.27 | 3.40 | 3.26 | 3.40 | 3.40 | 3.98% | 16,903 |
| Jul 3, 2025 | 3.32 | 3.36 | 3.17 | 3.27 | 3.27 | 1.24% | 32,042 |
| Jul 2, 2025 | 3.02 | 3.66 | 2.96 | 3.23 | 3.23 | 4.87% | 614,157 |
| Jul 1, 2025 | 3.12 | 3.19 | 3.03 | 3.08 | 3.08 | -2.53% | 6,937 |
| Jun 30, 2025 | 3.15 | 3.18 | 3.00 | 3.16 | 3.16 | 0.32% | 8,407 |
| Jun 27, 2025 | 3.20 | 3.22 | 3.05 | 3.15 | 3.15 | -1.56% | 8,740 |
| Jun 26, 2025 | 3.08 | 3.20 | 2.88 | 3.20 | 3.20 | 2.24% | 38,259 |
| Jun 25, 2025 | 3.14 | 3.20 | 3.12 | 3.13 | 3.13 | -0.95% | 5,611 |
| Jun 24, 2025 | 3.08 | 3.17 | 3.07 | 3.16 | 3.16 | 4.29% | 12,418 |
| Jun 23, 2025 | 3.12 | 3.18 | 3.03 | 3.03 | 3.03 | -4.11% | 8,742 |
| Jun 20, 2025 | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | -3.36% | 9,737 |
| Jun 18, 2025 | 3.28 | 3.33 | 3.22 | 3.27 | 3.27 | 0.31% | 5,040 |
| Jun 17, 2025 | 3.37 | 3.44 | 3.25 | 3.26 | 3.26 | -2.40% | 6,317 |
| Jun 16, 2025 | 3.33 | 3.43 | 3.21 | 3.34 | 3.34 | 4.37% | 6,204 |
| Jun 13, 2025 | 3.21 | 3.48 | 3.13 | 3.20 | 3.20 | -3.61% | 59,317 |
| Jun 12, 2025 | 3.50 | 3.52 | 3.28 | 3.32 | 3.32 | -3.21% | 8,754 |
| Jun 11, 2025 | 3.60 | 3.60 | 3.42 | 3.43 | 3.43 | - | 13,476 |
| Jun 10, 2025 | 3.59 | 3.59 | 3.35 | 3.43 | 3.43 | 0.29% | 26,623 |
| Jun 9, 2025 | 3.41 | 3.62 | 3.41 | 3.42 | 3.42 | 1.18% | 32,126 |
| Jun 6, 2025 | 3.24 | 3.38 | 3.17 | 3.38 | 3.38 | 4.32% | 8,810 |
| Jun 5, 2025 | 3.20 | 3.24 | 3.08 | 3.24 | 3.24 | 1.63% | 121,288 |
| Jun 4, 2025 | 3.19 | 3.35 | 3.01 | 3.19 | 3.19 | 0.25% | 12,739 |
| Jun 3, 2025 | 3.40 | 3.40 | 3.12 | 3.18 | 3.18 | -6.19% | 42,909 |
| Jun 2, 2025 | 3.09 | 3.40 | 3.04 | 3.39 | 3.39 | 11.15% | 78,304 |
| May 30, 2025 | 3.01 | 3.09 | 3.01 | 3.05 | 3.05 | -3.48% | 15,850 |
| May 29, 2025 | 3.12 | 3.22 | 3.10 | 3.16 | 3.16 | 1.22% | 12,928 |
| May 28, 2025 | 3.08 | 3.28 | 3.06 | 3.12 | 3.12 | -1.82% | 6,291 |
| May 27, 2025 | 3.11 | 3.22 | 3.00 | 3.18 | 3.18 | 2.25% | 15,632 |
| May 23, 2025 | 3.30 | 3.30 | 3.03 | 3.11 | 3.11 | -7.16% | 26,479 |
| May 22, 2025 | 3.51 | 3.51 | 3.21 | 3.35 | 3.35 | -4.56% | 167,783 |
| May 21, 2025 | 3.63 | 3.66 | 3.50 | 3.51 | 3.51 | -3.57% | 11,714 |
| May 20, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 3,736 |
| May 19, 2025 | 3.61 | 3.64 | 3.51 | 3.60 | 3.60 | -1.10% | 14,726 |
| May 16, 2025 | 3.65 | 3.70 | 3.51 | 3.64 | 3.64 | -0.84% | 15,680 |
| May 15, 2025 | 3.50 | 3.67 | 3.42 | 3.67 | 3.67 | 4.89% | 16,128 |
| May 14, 2025 | 3.49 | 3.57 | 3.41 | 3.50 | 3.50 | 0.14% | 13,419 |
| May 13, 2025 | 3.61 | 3.69 | 3.45 | 3.50 | 3.50 | -1.55% | 25,107 |
| May 12, 2025 | 3.74 | 3.74 | 3.40 | 3.55 | 3.55 | -0.84% | 18,784 |
| May 9, 2025 | 3.61 | 3.61 | 3.47 | 3.58 | 3.58 | 3.47% | 10,238 |
| May 8, 2025 | 3.57 | 3.62 | 3.27 | 3.46 | 3.46 | -0.40% | 25,984 |
| May 7, 2025 | 3.30 | 3.95 | 3.26 | 3.47 | 3.47 | 5.27% | 117,983 |
| May 6, 2025 | 3.53 | 3.53 | 3.30 | 3.30 | 3.30 | -6.52% | 20,123 |