Biomerica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	1.63	1.70	1.63	1.64	-	0.01%	109
Jul 21, 2026	1.67	1.67	1.63	1.64	1.64	2.62%	2,195
Jul 20, 2026	1.61	1.61	1.60	1.60	1.60	-0.86%	4,309
Jul 17, 2026	1.63	1.63	1.61	1.61	1.61	-0.99%	4,057
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%	11,331
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	-	6,510
Jul 10, 2026	1.65	1.70	1.65	1.69	1.69	2.42%	4,074
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%	6,067
Jul 7, 2026	1.73	1.73	1.69	1.72	1.72	-0.73%	7,063
Jul 6, 2026	1.74	1.74	1.70	1.73	1.73	-1.14%	5,085
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
May 29, 2026	2.36	2.46	2.36	2.39	2.39	-1.74%	6,894
May 28, 2026	2.41	2.49	2.37	2.43	2.43	-1.02%	56,333
May 27, 2026	2.46	2.46	2.33	2.46	2.46	-0.61%	9,519
May 26, 2026	2.45	2.47	2.39	2.47	2.47	-0.80%	17,447
May 22, 2026	2.42	2.49	2.39	2.49	2.49	2.05%	8,450
May 21, 2026	2.31	2.46	2.20	2.44	2.44	3.83%	12,127
May 20, 2026	2.31	2.35	2.21	2.35	2.35	-1.26%	9,245
May 19, 2026	2.31	2.40	2.31	2.38	2.38	5.78%	18,969
May 18, 2026	2.35	2.45	2.20	2.25	2.25	-3.85%	8,453
May 15, 2026	2.42	2.42	2.25	2.34	2.34	-2.90%	9,458
May 14, 2026	2.35	2.44	2.35	2.41	2.41	7.11%	108,682
May 13, 2026	2.28	2.34	2.25	2.25	2.25	-1.75%	6,563
May 12, 2026	2.29	2.29	2.20	2.29	2.29	0.44%	6,118
May 11, 2026	2.17	2.28	2.15	2.28	2.28	2.70%	16,804