Biomerica, Inc. (BMRA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.89

$2.14

5 DAY PERFORMANCE

+40.79%

1 MONTH PERFORMANCE

+34.59%

3 MONTH PERFORMANCE

-14.06%

6 MONTH PERFORMANCE

+1.90%

YEAR-TO-DATE PERFORMANCE

-15.08%

1 YEAR PERFORMANCE

-38.33%

Biomerica Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
08/21/2026	$1.58	$1.61 (1.9%)	$1.63	$1.58	10.00 K	$4.85 M
08/20/2026	$1.55	$1.59 (2.58%)	$1.59	$1.52	3.50 K	$4.79 M
08/19/2026	$1.51	$1.52 (0.66%)	$1.55	$1.50	7.53 K	$4.58 M
08/18/2026	$1.60	$1.60 (0%)	$1.61	$1.56	6.70 K	$4.82 M
08/17/2026	$1.63	$1.56 (-4.29%)	$1.65	$1.56	4.65 K	$4.70 M
08/14/2026	$1.58	$1.58 (0%)	$1.58	$1.54	8.80 K	$4.76 M
08/13/2026	$1.62	$1.62 (0%)	$1.65	$1.61	5.84 K	$4.88 M
08/12/2026	$1.57	$1.57 (0%)	$1.63	$1.57	2.34 K	$4.73 M
08/11/2026	$1.56	$1.57 (0.64%)	$1.58	$1.56	1.50 K	$4.73 M
08/10/2026	$1.60	$1.63 (1.87%)	$1.68	$1.60	9.53 K	$4.91 M
08/07/2026	$1.61	$1.61 (0%)	$1.61	$1.61	636	$4.85 M
08/06/2026	$1.55	$1.60 (3.23%)	$1.60	$1.55	4.60 K	$4.82 M
08/05/2026	$1.60	$1.62 (1.25%)	$1.62	$1.59	1.52 K	$4.88 M
08/04/2026	$1.53	$1.53 (0%)	$1.55	$1.45	14.60 K	$4.61 M
08/03/2026	$1.49	$1.53 (2.68%)	$1.59	$1.45	6.60 K	$4.61 M
07/31/2026	$1.55	$1.49 (-3.87%)	$1.57	$1.47	11.50 K	$4.49 M
07/30/2026	$1.56	$1.59 (1.92%)	$1.59	$1.52	10.87 K	$4.79 M
07/29/2026	$1.57	$1.59 (1.27%)	$1.59	$1.55	10.55 K	$4.79 M
07/28/2026	$1.60	$1.60 (0%)	$1.62	$1.57	4.23 K	$4.82 M
07/27/2026	$1.62	$1.62 (0%)	$1.65	$1.60	3.01 K	$4.88 M
07/24/2026	$1.61	$1.59 (-1.24%)	$1.63	$1.58	17.40 K	$4.79 M
07/23/2026	$1.60	$1.60 (0%)	$1.63	$1.58	2.49 K	$4.82 M
07/22/2026	$1.62	$1.57 (-3.09%)	$1.63	$1.57	1.40 K	$4.73 M
07/21/2026	$1.67	$1.64 (-1.8%)	$1.67	$1.63	2.20 K	$4.94 M
07/20/2026	$1.61	$1.60 (-0.62%)	$1.61	$1.60	4.70 K	$4.82 M
07/17/2026	$1.63	$1.61 (-1.23%)	$1.63	$1.61	4.10 K	$4.85 M
07/16/2026	$1.65	$1.63 (-1.21%)	$1.71	$1.63	7.60 K	$4.91 M
07/15/2026	$1.68	$1.67 (-0.6%)	$1.69	$1.66	11.53 K	$5.03 M
07/14/2026	$1.70	$1.63 (-4.12%)	$1.70	$1.63	4.30 K	$4.91 M
07/13/2026	$1.66	$1.69 (1.81%)	$1.75	$1.66	6.63 K	$5.09 M
07/10/2026	$1.65	$1.69 (2.42%)	$1.70	$1.65	4.38 K	$5.09 M
07/09/2026	$1.65	$1.65 (0%)	$1.66	$1.64	6.70 K	$4.97 M
07/08/2026	$1.68	$1.66 (-1.19%)	$1.68	$1.65	6.10 K	$5.00 M
07/07/2026	$1.73	$1.72 (-0.58%)	$1.73	$1.69	7.99 K	$5.18 M
07/06/2026	$1.74	$1.73 (-0.57%)	$1.74	$1.70	7.56 K	$5.21 M
07/02/2026	$1.79	$1.75 (-2.23%)	$1.79	$1.73	12.01 K	$5.27 M
07/01/2026	$1.81	$1.80 (-0.55%)	$1.81	$1.79	3.20 K	$5.42 M
06/30/2026	$1.77	$1.76 (-0.56%)	$1.80	$1.75	6.22 K	$5.30 M
06/29/2026	$1.77	$1.77 (0%)	$1.78	$1.73	3.63 K	$5.33 M
06/26/2026	$1.78	$1.75 (-1.69%)	$1.78	$1.73	9.81 K	$5.27 M
06/25/2026	$1.76	$1.75 (-0.57%)	$1.79	$1.75	7.20 K	$5.27 M
06/24/2026	$1.81	$1.75 (-3.31%)	$1.81	$1.73	6.60 K	$5.27 M
06/23/2026	$1.88	$1.76 (-6.38%)	$1.91	$1.76	10.70 K	$5.30 M
06/22/2026	$1.82	$1.85 (1.65%)	$2.09	$1.82	21.50 K	$5.57 M
06/18/2026	$1.96	$1.79 (-8.67%)	$2.00	$1.79	61.86 K	$5.39 M
06/17/2026	$2.06	$1.97 (-4.37%)	$2.11	$1.96	31.06 K	$5.93 M
06/16/2026	$2.00	$1.93 (-3.5%)	$2.01	$1.91	26.32 K	$5.81 M
06/15/2026	$2.04	$2.00 (-1.96%)	$2.05	$2.00	23.77 K	$6.02 M
06/12/2026	$2.05	$2.05 (0%)	$2.06	$2.03	12.01 K	$6.17 M
06/11/2026	$2.03	$2.09 (2.96%)	$2.18	$2.02	14.45 K	$6.29 M
06/10/2026	$2.03	$2.02 (-0.49%)	$2.05	$2.02	9.53 K	$6.08 M
06/09/2026	$2.04	$2.05 (0.49%)	$2.19	$2.03	43.70 K	$6.17 M
06/08/2026	$2.14	$2.07 (-3.27%)	$2.31	$2.05	18.60 K	$6.23 M
06/05/2026	$2.32	$2.12 (-8.62%)	$2.32	$2.08	15.30 K	$6.38 M
06/04/2026	$2.08	$2.15 (3.37%)	$2.17	$2.08	11.71 K	$6.47 M
06/03/2026	$2.18	$2.11 (-3.21%)	$2.21	$2.06	10.00 K	$6.35 M
06/02/2026	$2.31	$2.18 (-5.63%)	$2.31	$2.17	47.64 K	$6.56 M
06/01/2026	$2.43	$2.36 (-2.88%)	$2.43	$2.24	13.10 K	$7.10 M
05/29/2026	$2.36	$2.39 (1.27%)	$2.46	$2.36	6.90 K	$7.19 M
05/28/2026	$2.41	$2.43 (0.83%)	$2.49	$2.37	56.33 K	$7.32 M
05/27/2026	$2.46	$2.46 (0%)	$2.46	$2.33	9.52 K	$7.41 M
05/26/2026	$2.45	$2.47 (0.82%)	$2.47	$2.39	17.45 K	$7.44 M