Biomerica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	1.91	1.91	1.88	1.88	1.88	-1.57%	1,901
Oct 7, 2026	2.10	2.10	1.90	1.91	1.91	-10.75%	34,654
Oct 6, 2026	2.09	2.14	2.01	2.14	2.14	4.39%	11,051
Oct 5, 2026	2.06	2.19	2.02	2.05	2.05	-4.30%	33,884
Oct 2, 2026	2.19	2.23	2.14	2.14	2.14	-4.17%	8,428
Oct 1, 2026	2.25	2.25	2.24	2.24	2.24	-1.09%	2,245
Sep 30, 2026	2.32	2.34	2.25	2.26	2.26	-1.74%	11,393
Sep 29, 2026	2.35	2.35	2.30	2.30	2.30	-3.76%	2,506
Sep 28, 2026	2.30	2.39	2.29	2.39	2.39	3.01%	7,137
Sep 25, 2026	2.43	2.64	2.18	2.32	2.32	-5.69%	58,582
Sep 24, 2026	2.60	2.64	2.44	2.46	2.46	-5.57%	50,980
Sep 23, 2026	2.79	2.84	2.58	2.61	2.61	-6.29%	37,578
Sep 22, 2026	2.60	2.78	2.57	2.78	2.78	6.92%	42,048
Sep 21, 2026	2.55	2.60	2.41	2.60	2.60	3.59%	23,069
Sep 18, 2026	2.34	2.52	2.30	2.51	2.51	6.36%	75,832
Sep 17, 2026	2.31	2.41	2.26	2.36	2.36	-0.42%	37,657
Sep 16, 2026	2.27	2.42	2.27	2.37	2.37	3.04%	13,679
Sep 15, 2026	2.36	2.39	2.28	2.30	2.30	-2.54%	17,498
Sep 14, 2026	2.26	2.41	2.18	2.36	2.36	5.36%	28,216
Sep 11, 2026	2.25	2.29	2.13	2.24	2.24	0.45%	11,937
Sep 10, 2026	2.17	2.25	2.17	2.23	2.23	-1.55%	15,373
Sep 9, 2026	2.35	2.35	1.97	2.27	2.27	-3.21%	21,408
Sep 8, 2026	2.27	2.38	2.21	2.34	2.34	1.30%	85,274
Sep 4, 2026	2.27	2.35	2.21	2.31	2.31	4.05%	54,603
Sep 3, 2026	2.21	2.33	2.17	2.22	2.22	0.91%	58,901
Sep 2, 2026	2.05	2.20	1.98	2.20	2.20	5.26%	72,819
Sep 1, 2026	2.11	2.15	1.94	2.09	2.09	-	34,370
Aug 31, 2026	2.15	2.16	2.01	2.09	2.09	-2.34%	51,130
Aug 28, 2026	2.13	2.15	2.01	2.14	2.14	1.90%	131,880
Aug 27, 2026	1.71	2.35	1.71	2.10	2.10	24.27%	3,273,349
Aug 26, 2026	1.70	1.78	1.69	1.69	1.69	-4.53%	8,583
Aug 25, 2026	1.66	1.81	1.66	1.77	1.77	5.36%	16,768
Aug 24, 2026	1.61	1.69	1.60	1.68	1.68	4.35%	8,469
Aug 21, 2026	1.58	1.63	1.58	1.61	1.61	1.58%	9,975
Aug 20, 2026	1.55	1.59	1.52	1.59	1.59	4.28%	3,481
Aug 19, 2026	1.51	1.55	1.50	1.52	1.52	-5.00%	7,533
Aug 18, 2026	1.60	1.61	1.56	1.60	1.60	2.56%	6,650
Aug 17, 2026	1.63	1.65	1.56	1.56	1.56	-1.27%	4,648
Aug 14, 2026	1.58	1.58	1.54	1.58	1.58	-2.47%	8,804
Aug 13, 2026	1.62	1.65	1.61	1.62	1.62	3.18%	5,836
Aug 12, 2026	1.57	1.63	1.57	1.57	1.57	-	2,343
Aug 11, 2026	1.56	1.58	1.56	1.57	1.57	-3.68%	1,451
Aug 10, 2026	1.60	1.68	1.60	1.63	1.63	1.24%	9,530
Aug 7, 2026	1.61	1.61	1.61	1.61	1.61	0.63%	636
Aug 6, 2026	1.55	1.60	1.55	1.60	1.60	-1.23%	4,603
Aug 5, 2026	1.60	1.62	1.59	1.62	1.62	5.88%	1,521
Aug 4, 2026	1.53	1.55	1.45	1.53	1.53	-	14,569
Aug 3, 2026	1.49	1.59	1.45	1.53	1.53	2.68%	6,599
Jul 31, 2026	1.55	1.57	1.47	1.49	1.49	-6.28%	11,496
Jul 30, 2026	1.56	1.59	1.52	1.59	1.59	-0.01%	10,867