Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
1.570
-0.060 (-3.68%)
Aug 11, 2026, 4:00 PM EDT - Market closed
Biomerica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,459 |
| Aug 4, 2026 | 1.53 | 1.55 | 1.45 | 1.53 | 1.53 | - | 14,559 |
| Aug 3, 2026 | 1.49 | 1.59 | 1.45 | 1.53 | 1.53 | 2.68% | 6,592 |
| Jul 31, 2026 | 1.55 | 1.57 | 1.47 | 1.49 | 1.49 | -6.28% | 11,452 |
| Jul 30, 2026 | 1.56 | 1.59 | 1.52 | 1.59 | 1.59 | -0.01% | 10,841 |
| Jul 29, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | -0.63% | 10,544 |
| Jul 28, 2026 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -1.24% | 4,227 |
| Jul 27, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 2.21% | 3,007 |
| 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% | 2,400 |
| 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 |
| Jun 18, 2026 | 1.96 | 2.00 | 1.79 | 1.79 | 1.79 | -9.14% | 61,855 |
| Jun 17, 2026 | 2.06 | 2.11 | 1.96 | 1.97 | 1.97 | 2.07% | 31,059 |
| Jun 16, 2026 | 2.00 | 2.01 | 1.91 | 1.93 | 1.93 | -3.50% | 26,316 |
| Jun 15, 2026 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | -2.44% | 23,769 |
| Jun 12, 2026 | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | -1.91% | 12,006 |
| Jun 11, 2026 | 2.03 | 2.18 | 2.02 | 2.09 | 2.09 | 3.47% | 14,447 |
| Jun 10, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -1.51% | 9,529 |
| Jun 9, 2026 | 2.04 | 2.19 | 2.03 | 2.05 | 2.05 | -0.92% | 43,678 |
| Jun 8, 2026 | 2.14 | 2.31 | 2.05 | 2.07 | 2.07 | -2.36% | 18,569 |
| Jun 5, 2026 | 2.32 | 2.32 | 2.08 | 2.12 | 2.12 | -1.17% | 15,264 |
| Jun 4, 2026 | 2.08 | 2.17 | 2.08 | 2.15 | 2.15 | 1.66% | 11,713 |
| Jun 3, 2026 | 2.18 | 2.21 | 2.06 | 2.11 | 2.11 | -3.21% | 9,968 |
| Jun 2, 2026 | 2.31 | 2.31 | 2.17 | 2.18 | 2.18 | -7.63% | 47,643 |
| Jun 1, 2026 | 2.43 | 2.43 | 2.24 | 2.36 | 2.36 | -1.16% | 13,068 |