Skip to main content
logo
Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
2.388
-0.042 (-1.74%)
At close: May 29, 2026, 4:00 PM EDT
2.430
+0.042 (1.77%)
After-hours: May 29, 2026, 4:10 PM EDT

Biomerica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262.362.462.362.392.39-1.74%6,894
May 28, 20262.412.492.372.432.43-1.02%56,291
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%12,003
May 20, 20262.312.352.212.352.35-1.26%9,245
May 19, 20262.312.402.312.382.385.78%18,967
May 18, 20262.352.452.202.252.25-3.85%8,447
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
Apr 8, 20262.182.182.122.152.15-0.46%7,881
Apr 7, 20262.132.162.062.162.16-0.46%10,883
Apr 6, 20262.172.192.152.172.17-11,968
Apr 2, 20262.102.192.102.172.17-0.91%14,793
Apr 1, 20262.112.232.082.192.193.30%151,809
Mar 31, 20262.112.152.102.122.123.41%7,196
Mar 30, 20262.022.072.002.052.051.99%8,879
Mar 27, 20262.082.081.962.012.01-4.74%49,666
Mar 26, 20262.122.122.042.112.11-2.31%9,009
Mar 25, 20262.192.192.062.162.16-9,083
Mar 24, 20262.102.182.102.162.161.41%12,115
Mar 23, 20262.162.192.102.132.13-2.74%11,520
Mar 20, 20262.002.232.002.192.195.29%54,012
Mar 19, 20262.102.102.072.082.08-2.80%10,438