Skip to main content
logo
Biomerica, Inc. (BMRA)
NASDAQ: BMRA · Real-Time Price · USD
2.150
-0.070 (-3.15%)
May 11, 2026, 2:30 PM EDT - Market open

Biomerica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20262.172.202.152.17--2.25%4,641
May 8, 20262.222.222.152.222.221.14%7,748
May 7, 20262.192.222.172.202.20-0.68%11,412
May 6, 20262.202.222.142.212.211.14%32,790
May 5, 20262.172.222.172.192.191.16%44,701
May 4, 20262.192.192.152.162.16-1.37%5,981
May 1, 20262.162.192.162.192.190.46%5,504
Apr 30, 20262.162.182.162.182.180.93%2,230
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%4,116
Apr 24, 20262.112.182.112.142.14-0.47%2,917
Apr 23, 20262.212.212.142.152.15-1.38%6,997
Apr 22, 20262.152.192.152.182.180.93%10,376
Apr 21, 20262.162.192.132.162.16-0.92%7,532
Apr 20, 20262.162.192.132.182.18-7,224
Apr 17, 20262.152.202.152.182.18-0.91%10,247
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%7,880
Apr 7, 20262.132.162.062.162.16-0.46%10,876
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
Mar 18, 20262.162.232.082.142.142.88%103,667
Mar 17, 20262.002.141.962.082.084.00%33,366
Mar 16, 20261.982.031.972.002.001.52%9,518
Mar 13, 20261.972.011.951.971.97-3,638
Mar 12, 20262.012.071.951.971.97-2.48%17,116
Mar 11, 20262.082.192.012.022.02-9.42%61,466
Mar 10, 20262.172.232.002.232.231.83%10,221
Mar 9, 20261.892.191.872.192.1914.06%33,694
Mar 6, 20261.951.951.871.921.92-2.54%18,674
Mar 5, 20262.052.131.951.971.97-2.96%26,526
Mar 4, 20262.002.051.882.032.03-10,348
Mar 3, 20262.002.031.952.032.03-6,520
Mar 2, 20262.022.071.942.032.03-2.40%10,387