Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
3.140
-0.048 (-1.51%)
Jun 5, 2025, 10:00 AM - Market open
Biomerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 3.65 | 3.65 | 3.45 | 3.53 | 3.53 | -2.22% | 7,411 |
| May 2, 2025 | 3.55 | 3.73 | 3.55 | 3.61 | 3.61 | 0.28% | 7,348 |
| May 1, 2025 | 3.62 | 3.72 | 3.46 | 3.60 | 3.60 | -0.55% | 19,682 |
| Apr 30, 2025 | 3.68 | 3.74 | 3.46 | 3.62 | 3.62 | 0.28% | 15,119 |
| Apr 29, 2025 | 3.82 | 3.96 | 3.61 | 3.61 | 3.61 | -5.99% | 33,368 |
| Apr 28, 2025 | 3.91 | 4.21 | 3.74 | 3.84 | 3.84 | -1.03% | 21,723 |
| Apr 25, 2025 | 3.70 | 3.95 | 3.60 | 3.88 | 3.88 | 3.19% | 31,991 |
| Apr 24, 2025 | 3.63 | 3.78 | 3.41 | 3.76 | 3.76 | 2.73% | 44,566 |
| Apr 23, 2025 | 3.50 | 3.93 | 3.44 | 3.66 | 3.66 | 9.25% | 311,926 |
| Apr 22, 2025 | 3.61 | 3.61 | 3.18 | 3.35 | 3.35 | -8.97% | 59,820 |
| Apr 21, 2025 | 3.79 | 4.07 | 3.28 | 3.68 | 3.68 | -4.19% | 69,649 |
| Apr 17, 2025 | 3.44 | 3.92 | 3.36 | 3.84 | 3.84 | 14.28% | 103,720 |
| Apr 16, 2025 | 3.59 | 3.60 | 3.20 | 3.36 | 3.36 | -26.28% | 104,087 |
| Apr 15, 2025 | 4.88 | 4.88 | 4.45 | 4.56 | 4.56 | 3.05% | 10,208 |
| Apr 14, 2025 | 4.40 | 4.44 | 4.24 | 4.42 | 4.42 | 3.36% | 8,361 |
| Apr 11, 2025 | 3.93 | 4.39 | 3.92 | 4.28 | 4.28 | 4.24% | 9,637 |
| Apr 10, 2025 | 4.24 | 4.45 | 4.00 | 4.11 | 4.11 | -4.62% | 9,128 |
| Apr 9, 2025 | 3.84 | 4.41 | 3.68 | 4.31 | 4.31 | 11.10% | 18,641 |
| Apr 8, 2025 | 4.00 | 4.22 | 3.77 | 3.88 | 3.88 | -2.74% | 18,192 |
| Apr 7, 2025 | 3.92 | 4.05 | 3.76 | 3.98 | 3.98 | -0.45% | 16,624 |
| Apr 4, 2025 | 4.01 | 4.64 | 4.00 | 4.00 | 4.00 | -7.02% | 25,482 |
| Apr 3, 2025 | 4.62 | 4.71 | 4.08 | 4.30 | 4.30 | -5.41% | 15,695 |
| Apr 2, 2025 | 4.48 | 4.63 | 4.48 | 4.55 | 4.55 | -0.22% | 13,889 |
| Apr 1, 2025 | 4.48 | 4.72 | 4.42 | 4.56 | 4.56 | 0.53% | 15,675 |
| Mar 31, 2025 | 4.48 | 4.76 | 4.42 | 4.54 | 4.54 | -2.54% | 21,713 |
| Mar 28, 2025 | 4.96 | 5.12 | 4.64 | 4.65 | 4.65 | -6.02% | 34,168 |
| Mar 27, 2025 | 5.12 | 5.24 | 4.88 | 4.95 | 4.95 | -2.98% | 15,383 |
| Mar 26, 2025 | 5.28 | 5.38 | 5.04 | 5.10 | 5.10 | -5.06% | 17,869 |
| Mar 25, 2025 | 5.60 | 5.83 | 5.28 | 5.38 | 5.38 | -5.34% | 14,817 |