Skip to main content
logo
Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
2.410
-0.090 (-3.60%)
At close: Nov 14, 2025, 4:00 PM EST
2.430
+0.020 (0.83%)
After-hours: Nov 14, 2025, 4:04 PM EST

Biomerica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252.472.472.412.412.41-3.60%17,330
Nov 13, 20252.512.562.452.502.50-0.79%15,136
Nov 12, 20252.532.552.472.522.52-0.40%4,084
Nov 11, 20252.482.562.482.532.532.43%13,046
Nov 10, 20252.532.532.412.472.470.41%13,329
Nov 7, 20252.472.512.362.462.46-3.53%25,843
Nov 6, 20252.562.592.502.552.55-1.16%27,311
Nov 5, 20252.502.652.502.582.584.03%16,663
Nov 4, 20252.682.692.452.482.48-8.49%34,018
Nov 3, 20252.772.792.682.712.71-2.87%14,564
Oct 31, 20252.762.792.702.792.791.09%18,998
Oct 30, 20252.812.832.752.762.76-1.08%27,492
Oct 29, 20252.962.962.782.792.79-4.78%23,362
Oct 28, 20252.963.022.882.932.93-1.01%15,789
Oct 27, 20252.993.092.942.962.96-30,197
Oct 24, 20252.903.012.902.962.961.72%25,021
Oct 23, 20252.932.982.822.912.91-0.68%19,597
Oct 22, 20253.193.202.852.932.93-8.44%85,801
Oct 21, 20253.123.203.063.203.202.56%43,226
Oct 20, 20253.013.212.943.123.124.70%128,254
Oct 17, 20252.963.082.822.982.98-1.00%119,957
Oct 16, 20252.693.092.623.013.015.24%4,122,505
Oct 15, 20252.842.962.782.862.86-0.69%20,536
Oct 14, 20252.782.902.762.882.882.86%56,174
Oct 13, 20252.762.852.732.802.80-1.06%25,179
Oct 10, 20252.952.952.762.832.83-4.07%43,291
Oct 9, 20252.902.992.862.952.952.43%34,375
Oct 8, 20252.812.932.802.882.881.41%27,216
Oct 7, 20252.892.992.822.842.84-3.07%25,795
Oct 6, 20252.792.942.752.932.934.64%63,787
Oct 3, 20252.732.812.712.802.801.45%46,627
Oct 2, 20252.772.842.682.762.76-2.13%33,879
Oct 1, 20252.772.822.762.822.82-0.35%38,045
Sep 30, 20252.812.852.762.832.83-0.70%18,451
Sep 29, 20252.852.882.802.852.851.42%24,205
Sep 26, 20252.752.862.752.812.810.36%17,867
Sep 25, 20252.852.872.782.802.80-3.78%10,565
Sep 24, 20252.882.972.842.912.912.11%22,424
Sep 23, 20252.852.902.822.852.850.35%17,647
Sep 22, 20252.832.902.762.842.84-1.39%47,202
Sep 19, 20252.952.952.822.882.88-1.71%47,936
Sep 18, 20252.922.992.922.932.930.34%26,164
Sep 17, 20253.003.052.902.922.92-2.67%45,519
Sep 16, 20253.033.052.873.003.000.33%30,605
Sep 15, 20253.023.052.942.992.990.34%42,720
Sep 12, 20253.003.032.952.982.981.02%20,637
Sep 11, 20252.983.082.902.952.950.68%38,883
Sep 10, 20252.943.042.822.932.930.69%43,629
Sep 9, 20252.743.002.742.912.91-398,062
Sep 8, 20252.773.022.752.912.915.82%204,574