Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
2.090
-0.050 (-2.34%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Biomerica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2.15 | 2.16 | 2.01 | 2.09 | 2.09 | -2.34% | 51,129 |
| 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 |
| Jul 29, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | -0.63% | 10,548 |
| Jul 28, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -1.24% | 4,228 |
| Jul 27, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 2.21% | 3,009 |
| Jul 24, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.94% | 17,386 |
| Jul 23, 2026 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | 1.90% | 2,488 |
| Jul 22, 2026 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | -4.37% | 1,390 |
| Jul 21, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | 2.62% | 2,203 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.86% | 4,676 |
| Jul 17, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.99% | 4,062 |
| Jul 16, 2026 | 1.65 | 1.71 | 1.63 | 1.63 | 1.63 | -2.10% | 7,561 |
| Jul 15, 2026 | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | 2.15% | 11,531 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -3.55% | 4,280 |
| Jul 13, 2026 | 1.66 | 1.75 | 1.66 | 1.69 | 1.69 | - | 6,627 |
| Jul 10, 2026 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | 2.42% | 4,384 |
| Jul 9, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.60% | 6,657 |
| Jul 8, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -3.34% | 6,077 |
| Jul 7, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | -0.73% | 7,986 |
| Jul 6, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | -1.14% | 7,555 |
| Jul 2, 2026 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -2.78% | 12,007 |
| Jul 1, 2026 | 1.81 | 1.81 | 1.79 | 1.80 | 1.80 | 2.27% | 3,194 |
| Jun 30, 2026 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -0.56% | 6,215 |
| Jun 29, 2026 | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | 1.14% | 3,628 |
| Jun 26, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | - | 9,805 |
| Jun 25, 2026 | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | - | 7,202 |
| Jun 24, 2026 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | -0.57% | 6,573 |
| Jun 23, 2026 | 1.88 | 1.91 | 1.76 | 1.76 | 1.76 | -4.86% | 10,674 |
| Jun 22, 2026 | 1.82 | 2.09 | 1.82 | 1.85 | 1.85 | 3.35% | 21,499 |