Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
2.880
+0.040 (1.41%)
At close: Oct 8, 2025, 4:00 PM EDT
2.930
+0.050 (1.74%)
After-hours: Oct 8, 2025, 6:01 PM EDT
Biomerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.81 | 2.93 | 2.80 | 2.88 | - | 1.41% | 26,826 |
| Oct 7, 2025 | 2.89 | 2.99 | 2.82 | 2.84 | 2.84 | -3.07% | 25,795 |
| Oct 6, 2025 | 2.79 | 2.94 | 2.75 | 2.93 | 2.93 | 4.64% | 63,787 |
| Oct 3, 2025 | 2.73 | 2.81 | 2.71 | 2.80 | 2.80 | 1.45% | 46,627 |
| Oct 2, 2025 | 2.77 | 2.84 | 2.68 | 2.76 | 2.76 | -2.13% | 33,879 |
| Oct 1, 2025 | 2.77 | 2.82 | 2.76 | 2.82 | 2.82 | -0.35% | 38,045 |
| Sep 30, 2025 | 2.81 | 2.85 | 2.76 | 2.83 | 2.83 | -0.70% | 18,451 |
| Sep 29, 2025 | 2.85 | 2.88 | 2.80 | 2.85 | 2.85 | 1.42% | 24,205 |
| Sep 26, 2025 | 2.75 | 2.86 | 2.75 | 2.81 | 2.81 | 0.36% | 17,867 |
| Sep 25, 2025 | 2.85 | 2.87 | 2.78 | 2.80 | 2.80 | -3.78% | 10,565 |
| Sep 24, 2025 | 2.88 | 2.97 | 2.84 | 2.91 | 2.91 | 2.11% | 22,424 |
| Sep 23, 2025 | 2.85 | 2.90 | 2.82 | 2.85 | 2.85 | 0.35% | 17,647 |
| Sep 22, 2025 | 2.83 | 2.90 | 2.76 | 2.84 | 2.84 | -1.39% | 47,202 |
| Sep 19, 2025 | 2.95 | 2.95 | 2.82 | 2.88 | 2.88 | -1.71% | 47,936 |
| Sep 18, 2025 | 2.92 | 2.99 | 2.92 | 2.93 | 2.93 | 0.34% | 26,164 |
| Sep 17, 2025 | 3.00 | 3.05 | 2.90 | 2.92 | 2.92 | -2.67% | 45,519 |
| Sep 16, 2025 | 3.03 | 3.05 | 2.87 | 3.00 | 3.00 | 0.33% | 30,605 |
| Sep 15, 2025 | 3.02 | 3.05 | 2.94 | 2.99 | 2.99 | 0.34% | 42,720 |
| Sep 12, 2025 | 3.00 | 3.03 | 2.95 | 2.98 | 2.98 | 1.02% | 20,637 |
| Sep 11, 2025 | 2.98 | 3.08 | 2.90 | 2.95 | 2.95 | 0.68% | 38,883 |
| Sep 10, 2025 | 2.94 | 3.04 | 2.82 | 2.93 | 2.93 | 0.69% | 43,629 |
| Sep 9, 2025 | 2.74 | 3.00 | 2.74 | 2.91 | 2.91 | - | 398,062 |
| Sep 8, 2025 | 2.77 | 3.02 | 2.75 | 2.91 | 2.91 | 5.82% | 204,574 |
| 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 |