5 DAY PERFORMANCE
-44.10%
1 MONTH PERFORMANCE
-48.28%
3 MONTH PERFORMANCE
+21.54%
6 MONTH PERFORMANCE
+17.99%
YEAR-TO-DATE PERFORMANCE
+19.96%
1 YEAR PERFORMANCE
-64.71%
Biomerica, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.64 | $0.60 (-5.48%) | $0.65 | $0.59 | 129,400 | $10.74 M |
| 03/11/2025 | $0.61 | $0.61 (0.54%) | $0.63 | $0.57 | 219,494 | $10.50 M |
| 03/10/2025 | $0.62 | $0.61 (-2.13%) | $0.64 | $0.59 | 275,885 | $10.47 M |
| 03/07/2025 | $0.63 | $0.64 (2.19%) | $0.66 | $0.61 | 175,200 | $11.03 M |
| 03/06/2025 | $0.68 | $0.65 (-4.47%) | $0.71 | $0.64 | 201,200 | $11.12 M |
| 03/05/2025 | $0.68 | $0.68 (1.23%) | $0.71 | $0.65 | 219,177 | $11.70 M |
| 03/04/2025 | $0.70 | $0.68 (-3.57%) | $0.71 | $0.64 | 335,800 | $11.56 M |
| 03/03/2025 | $0.75 | $0.71 (-5.03%) | $0.77 | $0.69 | 310,100 | $12.20 M |
| 02/28/2025 | $0.72 | $0.73 (1.65%) | $0.77 | $0.72 | 297,200 | $12.58 M |
| 02/27/2025 | $0.78 | $0.76 (-2.57%) | $0.83 | $0.74 | 554,900 | $13.00 M |
| 02/26/2025 | $0.71 | $0.73 (2.9%) | $0.85 | $0.70 | 3.41 M | $12.50 M |
| 02/25/2025 | $0.72 | $0.67 (-7.32%) | $0.73 | $0.65 | 448,021 | $11.43 M |
| 02/24/2025 | $0.81 | $0.75 (-7.26%) | $0.83 | $0.70 | 1.04 M | $12.86 M |
| 02/21/2025 | $0.91 | $0.84 (-7.8%) | $0.99 | $0.83 | 731,341 | $14.36 M |
| 02/20/2025 | $0.95 | $0.89 (-6.32%) | $0.97 | $0.86 | 870,100 | $15.24 M |
| 02/19/2025 | $1.00 | $0.94 (-5.71%) | $1.05 | $0.91 | 1.52 M | $16.14 M |
| 02/18/2025 | $0.90 | $1.03 (14.44%) | $1.10 | $0.86 | 4.36 M | $17.64 M |
| 02/14/2025 | $0.78 | $0.83 (6.04%) | $0.90 | $0.77 | 1.68 M | $14.21 M |
| 02/13/2025 | $0.70 | $0.78 (11.74%) | $0.79 | $0.68 | 1.22 M | $13.32 M |
| 02/12/2025 | $0.75 | $0.70 (-7.2%) | $0.75 | $0.68 | 766,415 | $11.92 M |
| 02/11/2025 | $0.74 | $0.75 (1.56%) | $0.76 | $0.68 | 1.82 M | $12.85 M |
| 02/10/2025 | $0.55 | $0.75 (36.73%) | $0.78 | $0.54 | 7.63 M | $12.88 M |
| 02/07/2025 | $0.56 | $0.52 (-6.51%) | $0.58 | $0.50 | 396,906 | $8.95 M |
| 02/06/2025 | $0.48 | $0.54 (11.85%) | $0.54 | $0.48 | 291,400 | $9.16 M |
| 02/05/2025 | $0.43 | $0.51 (17.7%) | $0.56 | $0.43 | 1.46 M | $8.67 M |
| 02/04/2025 | $0.47 | $0.44 (-6.23%) | $0.47 | $0.43 | 690,135 | $7.55 M |
| 02/03/2025 | $0.50 | $0.47 (-5.88%) | $0.50 | $0.47 | 433,500 | $8.06 M |
| 01/31/2025 | $0.54 | $0.50 (-6.72%) | $0.55 | $0.50 | 883,900 | $8.64 M |
| 01/30/2025 | $0.67 | $0.56 (-16.35%) | $0.67 | $0.54 | 958,542 | $9.62 M |
| 01/29/2025 | $0.72 | $0.63 (-12.5%) | $0.72 | $0.63 | 618,333 | $10.79 M |
| 01/28/2025 | $0.61 | $0.68 (11.8%) | $0.70 | $0.60 | 1.00 M | $11.70 M |
| 01/27/2025 | $0.58 | $0.64 (10.25%) | $0.69 | $0.58 | 1.13 M | $10.96 M |
| 01/24/2025 | $0.63 | $0.60 (-4.6%) | $0.67 | $0.57 | 1.54 M | $10.29 M |
| 01/23/2025 | $0.59 | $0.60 (2.36%) | $0.63 | $0.56 | 1.10 M | $10.31 M |
| 01/22/2025 | $0.56 | $0.63 (10.66%) | $0.70 | $0.54 | 4.72 M | $10.70 M |
| 01/21/2025 | $0.56 | $0.60 (7.14%) | $0.65 | $0.53 | 4.53 M | $10.27 M |
| 01/17/2025 | $0.71 | $0.64 (-9.86%) | $0.75 | $0.60 | 11.71 M | $10.96 M |
| 01/16/2025 | $1.10 | $0.71 (-35.82%) | $1.27 | $0.56 | 395.61 M | $12.09 M |
| 01/15/2025 | $0.32 | $0.35 (9.37%) | $0.37 | $0.32 | 371,942 | $5.99 M |
| 01/14/2025 | $0.32 | $0.33 (1.77%) | $0.33 | $0.32 | 116,300 | $5.61 M |
| 01/13/2025 | $0.35 | $0.32 (-8.23%) | $0.35 | $0.32 | 190,300 | $5.50 M |
| 01/10/2025 | $0.36 | $0.35 (-2.26%) | $0.36 | $0.32 | 233,141 | $5.89 M |
| 01/08/2025 | $0.35 | $0.33 (-6.26%) | $0.38 | $0.33 | 157,032 | $5.52 M |
| 01/07/2025 | $0.37 | $0.36 (-3.23%) | $0.37 | $0.35 | 177,909 | $6.06 M |
| 01/06/2025 | $0.35 | $0.36 (3.78%) | $0.41 | $0.34 | 696,509 | $6.09 M |
| 01/03/2025 | $0.29 | $0.34 (17.28%) | $0.34 | $0.29 | 245,869 | $5.72 M |
| 01/02/2025 | $0.31 | $0.30 (-2.26%) | $0.32 | $0.30 | 257,743 | $5.10 M |
| 12/31/2024 | $0.30 | $0.30 (-0.63%) | $0.33 | $0.28 | 334,400 | $5.05 M |
| 12/30/2024 | $0.32 | $0.31 (-4.56%) | $0.32 | $0.30 | 251,800 | $5.14 M |
| 12/27/2024 | $0.31 | $0.32 (1.74%) | $0.32 | $0.30 | 162,385 | $5.31 M |
| 12/26/2024 | $0.28 | $0.33 (18.18%) | $0.33 | $0.27 | 379,271 | $5.47 M |
| 12/24/2024 | $0.27 | $0.28 (2.96%) | $0.28 | $0.27 | 51,317 | $4.68 M |
| 12/23/2024 | $0.27 | $0.27 (-0.29%) | $0.28 | $0.26 | 168,074 | $4.58 M |
| 12/20/2024 | $0.27 | $0.28 (3.3%) | $0.28 | $0.27 | 88,138 | $4.69 M |
| 12/19/2024 | $0.30 | $0.27 (-10.44%) | $0.30 | $0.27 | 340,586 | $4.47 M |
| 12/18/2024 | $0.31 | $0.29 (-6.13%) | $0.32 | $0.29 | 195,035 | $4.90 M |
| 12/17/2024 | $0.32 | $0.32 (-0.82%) | $0.32 | $0.30 | 201,500 | $5.30 M |
| 12/16/2024 | $0.30 | $0.31 (2.99%) | $0.32 | $0.30 | 279,900 | $5.21 M |
| 12/13/2024 | $0.30 | $0.31 (5.66%) | $0.31 | $0.29 | 196,505 | $5.28 M |
| 12/12/2024 | $0.29 | $0.30 (2.13%) | $0.30 | $0.27 | 149,900 | $4.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
