Skip to main content
logo
Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
1.790
-0.180 (-9.14%)
At close: Jun 18, 2026, 4:00 PM EDT
1.810
+0.020 (1.12%)
After-hours: Jun 18, 2026, 6:47 PM EDT

Biomerica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20261.962.001.791.791.79-9.14%61,490
Jun 17, 20262.062.111.961.971.972.07%30,305
Jun 16, 20262.002.011.911.931.93-3.50%26,314
Jun 15, 20262.042.052.002.002.00-2.44%23,769
Jun 12, 20262.052.062.032.052.05-1.91%12,006
Jun 11, 20262.032.182.022.092.093.47%14,447
Jun 10, 20262.032.052.022.022.02-1.51%9,529
Jun 9, 20262.042.192.032.052.05-0.92%43,678
Jun 8, 20262.142.312.052.072.07-2.36%18,569
Jun 5, 20262.322.322.082.122.12-1.17%15,264
Jun 4, 20262.082.172.082.152.151.66%11,713
Jun 3, 20262.182.212.062.112.11-3.21%9,968
Jun 2, 20262.312.312.172.182.18-7.63%47,643
Jun 1, 20262.432.432.242.362.36-1.16%13,068
May 29, 20262.362.462.362.392.39-1.74%6,894
May 28, 20262.412.492.372.432.43-1.02%56,333
May 27, 20262.462.462.332.462.46-0.61%9,519
May 26, 20262.452.472.392.472.47-0.80%17,447
May 22, 20262.422.492.392.492.492.05%8,450
May 21, 20262.312.462.202.442.443.83%12,127
May 20, 20262.312.352.212.352.35-1.26%9,245
May 19, 20262.312.402.312.382.385.78%18,969
May 18, 20262.352.452.202.252.25-3.85%8,453
May 15, 20262.422.422.252.342.34-2.90%9,458
May 14, 20262.352.442.352.412.417.11%108,682
May 13, 20262.282.342.252.252.25-1.75%6,563
May 12, 20262.292.292.202.292.290.44%6,118
May 11, 20262.172.282.152.282.282.70%16,804
May 8, 20262.222.222.152.222.221.14%7,763
May 7, 20262.192.222.172.202.20-0.68%13,079
May 6, 20262.202.222.142.212.211.14%32,800
May 5, 20262.172.222.172.192.191.16%44,852
May 4, 20262.192.192.152.162.16-1.37%5,984
May 1, 20262.162.192.162.192.190.46%5,507
Apr 30, 20262.162.182.162.182.180.93%2,242
Apr 29, 20262.162.172.162.162.16-0.92%6,207
Apr 28, 20262.152.192.142.182.18-3,319
Apr 27, 20262.122.192.122.182.181.87%4,117
Apr 24, 20262.112.182.112.142.14-0.47%2,942
Apr 23, 20262.212.212.142.152.15-1.38%7,008
Apr 22, 20262.152.192.152.182.180.93%10,376
Apr 21, 20262.162.192.132.162.16-0.92%7,537
Apr 20, 20262.162.192.132.182.18-7,225
Apr 17, 20262.152.202.152.182.18-0.91%10,561
Apr 16, 20262.052.222.052.202.204.27%114,647
Apr 15, 20262.082.142.082.112.110.48%5,384
Apr 14, 20262.032.122.032.102.100.96%27,916
Apr 13, 20262.082.102.052.082.08-2.35%13,767
Apr 10, 20262.122.182.122.132.13-3.18%21,290
Apr 9, 20262.152.202.112.202.202.33%37,625