Biomerica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.30	2.38	2.30	2.34	2.34	1.61%	8,614
Dec 4, 2025	2.30	2.35	2.26	2.30	2.30	-0.30%	8,486
Dec 3, 2025	2.30	2.35	2.26	2.31	2.31	-1.28%	24,519
Dec 2, 2025	2.32	2.34	2.27	2.34	2.34	3.54%	8,604
Dec 1, 2025	2.31	2.34	2.26	2.26	2.26	-4.64%	27,999
Nov 28, 2025	2.37	2.39	2.33	2.37	2.37	2.16%	4,550
Nov 26, 2025	2.35	2.38	2.32	2.32	2.32	-2.93%	5,291
Nov 25, 2025	2.31	2.40	2.11	2.39	2.39	4.37%	28,335
Nov 24, 2025	2.23	2.37	2.18	2.29	2.29	2.69%	15,419
Nov 21, 2025	2.27	2.32	2.23	2.23	2.23	-0.45%	14,810
Nov 20, 2025	2.19	2.33	2.19	2.24	2.24	2.75%	59,290
Nov 19, 2025	2.26	2.33	2.17	2.18	2.18	-3.11%	6,296
Nov 18, 2025	2.27	2.33	2.16	2.25	2.25	-1.75%	15,955
Nov 17, 2025	2.42	2.44	2.29	2.29	2.29	-4.98%	18,247
Nov 14, 2025	2.47	2.47	2.41	2.41	2.41	-3.60%	17,330
Nov 13, 2025	2.51	2.56	2.45	2.50	2.50	-0.79%	15,136
Nov 12, 2025	2.53	2.55	2.47	2.52	2.52	-0.40%	4,084
Nov 11, 2025	2.48	2.56	2.48	2.53	2.53	2.43%	13,046
Nov 10, 2025	2.53	2.53	2.41	2.47	2.47	0.41%	13,329
Nov 7, 2025	2.47	2.51	2.36	2.46	2.46	-3.53%	25,843
Nov 6, 2025	2.56	2.59	2.50	2.55	2.55	-1.16%	27,311
Nov 5, 2025	2.50	2.65	2.50	2.58	2.58	4.03%	16,669
Nov 4, 2025	2.68	2.69	2.45	2.48	2.48	-8.49%	34,018
Nov 3, 2025	2.77	2.79	2.68	2.71	2.71	-2.87%	14,564
Oct 31, 2025	2.76	2.79	2.70	2.79	2.79	1.09%	18,998
Oct 30, 2025	2.81	2.83	2.75	2.76	2.76	-1.08%	27,492
Oct 29, 2025	2.96	2.96	2.78	2.79	2.79	-4.78%	23,362
Oct 28, 2025	2.96	3.02	2.88	2.93	2.93	-1.01%	15,789
Oct 27, 2025	2.99	3.09	2.94	2.96	2.96	-	30,197
Oct 24, 2025	2.90	3.01	2.90	2.96	2.96	1.72%	25,021
Oct 23, 2025	2.93	2.98	2.82	2.91	2.91	-0.68%	19,597
Oct 22, 2025	3.19	3.20	2.85	2.93	2.93	-8.44%	85,801
Oct 21, 2025	3.12	3.20	3.06	3.20	3.20	2.56%	43,226
Oct 20, 2025	3.01	3.21	2.94	3.12	3.12	4.70%	128,254
Oct 17, 2025	2.96	3.08	2.82	2.98	2.98	-1.00%	119,957
Oct 16, 2025	2.69	3.09	2.62	3.01	3.01	5.24%	4,122,505
Oct 15, 2025	2.84	2.96	2.78	2.86	2.86	-0.69%	20,536
Oct 14, 2025	2.78	2.90	2.76	2.88	2.88	2.86%	56,174
Oct 13, 2025	2.76	2.85	2.73	2.80	2.80	-1.06%	25,179
Oct 10, 2025	2.95	2.95	2.76	2.83	2.83	-4.07%	43,291
Oct 9, 2025	2.90	2.99	2.86	2.95	2.95	2.43%	34,375
Oct 8, 2025	2.81	2.93	2.80	2.88	2.88	1.41%	27,216
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