Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
2.750
-0.070 (-2.48%)
At close: Sep 5, 2025, 4:00 PM
2.710
-0.040 (-1.45%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Biomerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.75 | 2.79 | 2.53 | 2.75 | 2.75 | -2.48% | 129,780 |
| Sep 4, 2025 | 2.84 | 2.94 | 2.71 | 2.82 | 2.82 | -1.05% | 299,571 |
| Sep 3, 2025 | 3.19 | 3.22 | 2.65 | 2.85 | 2.85 | -5.00% | 6,677,513 |
| Sep 2, 2025 | 3.03 | 3.08 | 2.93 | 3.00 | 3.00 | -4.15% | 47,527 |
| Aug 29, 2025 | 3.11 | 3.22 | 3.05 | 3.13 | 3.13 | -0.95% | 77,308 |
| Aug 28, 2025 | 3.13 | 3.24 | 3.06 | 3.16 | 3.16 | 0.32% | 16,918 |
| Aug 27, 2025 | 3.24 | 3.31 | 3.12 | 3.15 | 3.15 | -4.26% | 47,781 |
| Aug 26, 2025 | 3.24 | 3.42 | 3.21 | 3.29 | 3.29 | -4.08% | 52,275 |
| Aug 25, 2025 | 3.40 | 3.51 | 3.21 | 3.43 | 3.43 | -1.15% | 46,274 |
| Aug 22, 2025 | 3.47 | 3.60 | 3.32 | 3.47 | 3.47 | 1.76% | 53,801 |
| Aug 21, 2025 | 3.23 | 3.48 | 3.17 | 3.41 | 3.41 | 6.23% | 114,434 |
| Aug 20, 2025 | 3.12 | 3.41 | 2.87 | 3.21 | 3.21 | 8.08% | 152,265 |
| Aug 19, 2025 | 3.06 | 3.09 | 2.80 | 2.97 | 2.97 | -3.26% | 166,344 |
| Aug 18, 2025 | 3.14 | 3.26 | 3.01 | 3.07 | 3.07 | -3.15% | 123,892 |
| Aug 15, 2025 | 3.09 | 3.22 | 2.82 | 3.17 | 3.17 | -9.69% | 707,505 |
| Aug 14, 2025 | 4.20 | 4.60 | 3.41 | 3.51 | 3.51 | 15.84% | 39,637,736 |
| Aug 13, 2025 | 2.96 | 3.13 | 2.91 | 3.03 | 3.03 | 1.34% | 73,627 |
| Aug 12, 2025 | 3.00 | 3.18 | 2.99 | 2.99 | 2.99 | -0.70% | 18,895 |
| Aug 11, 2025 | 3.07 | 3.20 | 3.00 | 3.01 | 3.01 | -3.18% | 25,778 |
| Aug 8, 2025 | 3.12 | 3.19 | 3.08 | 3.11 | 3.11 | - | 6,973 |
| Aug 7, 2025 | 3.10 | 3.24 | 3.07 | 3.11 | 3.11 | -1.27% | 20,401 |
| Aug 6, 2025 | 3.21 | 3.34 | 3.15 | 3.15 | 3.15 | -3.08% | 41,547 |
| Aug 5, 2025 | 3.18 | 3.29 | 3.15 | 3.25 | 3.25 | 3.17% | 37,560 |
| Aug 4, 2025 | 3.20 | 3.31 | 3.09 | 3.15 | 3.15 | -2.54% | 77,457 |
| Aug 1, 2025 | 3.15 | 3.24 | 3.09 | 3.23 | 3.23 | -0.25% | 40,522 |
| Jul 31, 2025 | 3.43 | 3.54 | 3.22 | 3.24 | 3.24 | -7.95% | 65,752 |
| Jul 30, 2025 | 3.43 | 3.68 | 3.41 | 3.52 | 3.52 | 2.33% | 39,262 |
| Jul 29, 2025 | 3.71 | 3.75 | 3.43 | 3.44 | 3.44 | -8.51% | 46,467 |
| Jul 28, 2025 | 3.95 | 3.95 | 3.52 | 3.76 | 3.76 | -3.84% | 29,136 |
| Jul 25, 2025 | 4.10 | 4.12 | 3.74 | 3.91 | 3.91 | -5.56% | 44,733 |
| Jul 24, 2025 | 3.55 | 4.24 | 3.55 | 4.14 | 4.14 | 17.28% | 98,687 |
| Jul 23, 2025 | 3.52 | 3.60 | 3.50 | 3.53 | 3.53 | -1.94% | 8,859 |
| Jul 22, 2025 | 3.53 | 3.67 | 3.52 | 3.60 | 3.60 | 2.86% | 10,894 |
| Jul 21, 2025 | 3.42 | 3.56 | 3.42 | 3.50 | 3.50 | 2.94% | 41,660 |
| Jul 18, 2025 | 3.39 | 3.50 | 3.36 | 3.40 | 3.40 | - | 88,691 |
| Jul 17, 2025 | 3.18 | 3.44 | 3.09 | 3.40 | 3.40 | 7.94% | 110,928 |
| 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 |