Biomerica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.47	2.59	2.47	2.57	2.57	4.05%	17,938
Jan 21, 2026	2.52	2.55	2.44	2.47	2.47	-3.33%	10,956
Jan 20, 2026	2.57	2.69	2.52	2.56	2.56	-0.58%	15,142
Jan 16, 2026	2.72	2.74	2.57	2.57	2.57	-4.10%	16,485
Jan 15, 2026	2.65	2.80	2.58	2.68	2.68	-0.56%	21,636
Jan 14, 2026	2.74	2.74	2.56	2.70	2.70	-0.55%	5,938
Jan 13, 2026	2.66	2.78	2.59	2.71	2.71	1.12%	12,224
Jan 12, 2026	2.64	2.69	2.64	2.68	2.68	-1.83%	13,356
Jan 9, 2026	2.83	2.83	2.70	2.73	2.73	-5.21%	35,924
Jan 8, 2026	2.74	2.91	2.70	2.88	2.88	3.60%	31,156
Jan 7, 2026	2.65	2.94	2.48	2.78	2.78	4.12%	66,305
Jan 6, 2026	2.53	2.73	2.53	2.67	2.67	2.69%	30,582
Jan 5, 2026	2.54	2.62	2.36	2.60	2.60	2.77%	25,761
Jan 2, 2026	2.50	2.56	2.34	2.53	2.53	0.40%	30,479
Dec 31, 2025	2.45	2.58	2.40	2.52	2.52	2.86%	55,751
Dec 30, 2025	2.57	2.59	2.40	2.45	2.45	-7.89%	62,139
Dec 29, 2025	2.69	2.77	2.59	2.66	2.66	-1.48%	35,722
Dec 26, 2025	2.66	2.81	2.60	2.70	2.70	1.89%	74,433
Dec 24, 2025	2.62	2.70	2.46	2.65	2.65	1.15%	69,056
Dec 23, 2025	2.50	2.85	2.41	2.62	2.62	10.55%	2,354,994
Dec 22, 2025	2.31	2.47	2.31	2.37	2.37	2.60%	22,034
Dec 19, 2025	2.38	2.43	2.30	2.31	2.31	-1.70%	26,252
Dec 18, 2025	2.40	2.43	2.31	2.35	2.35	-1.67%	7,487
Dec 17, 2025	2.39	2.39	2.30	2.39	2.39	0.84%	2,807
Dec 16, 2025	2.47	2.47	2.37	2.37	2.37	-4.05%	18,819
Dec 15, 2025	2.59	2.59	2.42	2.47	2.47	-4.26%	13,060
Dec 12, 2025	2.53	2.61	2.50	2.58	2.58	-	15,095
Dec 11, 2025	2.58	2.67	2.50	2.58	2.58	3.20%	53,972
Dec 10, 2025	2.44	2.57	2.43	2.50	2.50	-1.57%	7,901
Dec 9, 2025	2.45	2.58	2.45	2.54	2.54	2.21%	9,822
Dec 8, 2025	2.34	2.60	2.30	2.49	2.49	6.20%	78,828
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