Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
3.680
-0.161 (-4.19%)
At close: Apr 21, 2025, 4:00 PM
3.430
-0.250 (-6.79%)
After-hours: Apr 21, 2025, 7:36 PM EDT
Biomerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 5.76 | 5.92 | 5.51 | 5.68 | 5.68 | 3.59% | 27,579 |
| Mar 21, 2025 | 5.60 | 5.68 | 5.42 | 5.48 | 5.48 | -3.47% | 13,782 |
| Mar 20, 2025 | 5.60 | 5.76 | 5.28 | 5.68 | 5.68 | 4.74% | 38,689 |
| Mar 19, 2025 | 5.20 | 5.58 | 5.20 | 5.42 | 5.42 | 3.12% | 15,606 |
| Mar 18, 2025 | 5.60 | 5.60 | 5.20 | 5.26 | 5.26 | -6.09% | 20,914 |
| Mar 17, 2025 | 5.42 | 5.76 | 5.12 | 5.60 | 5.60 | 12.61% | 31,035 |
| Mar 14, 2025 | 4.72 | 5.12 | 4.58 | 4.97 | 4.97 | 8.56% | 24,839 |
| Mar 13, 2025 | 4.80 | 4.94 | 4.40 | 4.58 | 4.58 | -5.22% | 23,600 |
| Mar 12, 2025 | 5.11 | 5.20 | 4.72 | 4.83 | 4.83 | -1.47% | 16,368 |
| Mar 11, 2025 | 4.88 | 5.05 | 4.56 | 4.90 | 4.90 | 0.49% | 27,436 |
| Mar 10, 2025 | 4.96 | 5.12 | 4.72 | 4.88 | 4.88 | -5.28% | 34,358 |
| Mar 7, 2025 | 5.04 | 5.25 | 4.88 | 5.15 | 5.15 | -0.87% | 21,895 |
| Mar 6, 2025 | 5.44 | 5.64 | 5.12 | 5.20 | 5.20 | -4.97% | 25,149 |
| Mar 5, 2025 | 5.40 | 5.68 | 5.21 | 5.47 | 5.47 | 1.28% | 27,397 |
| Mar 4, 2025 | 5.60 | 5.65 | 5.12 | 5.40 | 5.40 | -5.23% | 41,971 |
| Mar 3, 2025 | 6.00 | 6.15 | 5.52 | 5.70 | 5.70 | -3.08% | 38,757 |
| Feb 28, 2025 | 5.78 | 6.16 | 5.76 | 5.88 | 5.88 | -3.18% | 37,146 |
| Feb 27, 2025 | 6.23 | 6.66 | 5.92 | 6.07 | 6.07 | 3.95% | 69,360 |
| Feb 26, 2025 | 5.68 | 6.80 | 5.60 | 5.84 | 5.84 | 9.40% | 426,478 |
| Feb 25, 2025 | 5.76 | 5.84 | 5.21 | 5.34 | 5.34 | -11.16% | 56,002 |
| Feb 24, 2025 | 6.48 | 6.64 | 5.60 | 6.01 | 6.01 | -10.46% | 130,597 |
| Feb 21, 2025 | 7.28 | 7.92 | 6.64 | 6.71 | 6.71 | -5.73% | 91,417 |
| Feb 20, 2025 | 7.60 | 7.76 | 6.85 | 7.12 | 7.12 | -5.61% | 108,759 |
| Feb 19, 2025 | 8.00 | 8.40 | 7.28 | 7.54 | 7.54 | -8.46% | 189,748 |
| Feb 18, 2025 | 7.20 | 8.80 | 6.88 | 8.24 | 8.24 | 24.10% | 545,314 |
| Feb 14, 2025 | 6.26 | 7.17 | 6.17 | 6.64 | 6.64 | 6.72% | 209,382 |
| Feb 13, 2025 | 5.57 | 6.32 | 5.44 | 6.22 | 6.22 | 11.75% | 152,896 |
| Feb 12, 2025 | 6.00 | 6.00 | 5.47 | 5.57 | 5.57 | -7.26% | 95,801 |
| Feb 11, 2025 | 5.91 | 6.08 | 5.45 | 6.00 | 6.00 | -0.20% | 227,054 |
| Feb 10, 2025 | 4.40 | 6.25 | 4.32 | 6.02 | 6.02 | 43.89% | 954,122 |
| Feb 7, 2025 | 4.47 | 4.60 | 4.01 | 4.18 | 4.18 | -2.31% | 49,613 |