Biomerica, Inc. (BMRA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.77

north_east

$0.01 (0.36%)

Day's range

$2.71

$2.81

5 DAY PERFORMANCE

+20.43%

1 MONTH PERFORMANCE

+12.60%

3 MONTH PERFORMANCE

-4.81%

6 MONTH PERFORMANCE

-19.01%

YEAR-TO-DATE PERFORMANCE

+15.42%

1 YEAR PERFORMANCE

+12.60%

Biomerica, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$2.34	$2.49 (6.41%)	$2.60	$2.30	78.92 K	$6.57 M
12/05/2025	$2.30	$2.34 (1.74%)	$2.38	$2.30	8.62 K	$6.17 M
12/04/2025	$2.30	$2.30 (0%)	$2.35	$2.26	8.67 K	$6.07 M
12/03/2025	$2.30	$2.31 (0.43%)	$2.35	$2.26	24.52 K	$6.10 M
12/02/2025	$2.32	$2.34 (0.86%)	$2.34	$2.27	8.60 K	$6.17 M
12/01/2025	$2.31	$2.26 (-2.16%)	$2.34	$2.26	28.00 K	$5.96 M
11/28/2025	$2.37	$2.37 (0%)	$2.39	$2.33	4.60 K	$6.25 M
11/26/2025	$2.35	$2.32 (-1.28%)	$2.38	$2.32	5.30 K	$6.12 M
11/25/2025	$2.31	$2.39 (3.46%)	$2.40	$2.11	28.34 K	$6.31 M
11/24/2025	$2.23	$2.29 (2.69%)	$2.37	$2.18	15.42 K	$6.04 M
11/21/2025	$2.27	$2.23 (-1.76%)	$2.32	$2.23	14.81 K	$5.88 M
11/20/2025	$2.19	$2.24 (2.28%)	$2.33	$2.19	59.30 K	$5.91 M
11/19/2025	$2.26	$2.18 (-3.54%)	$2.33	$2.17	6.30 K	$5.75 M
11/18/2025	$2.27	$2.25 (-0.88%)	$2.33	$2.16	16.00 K	$5.94 M
11/17/2025	$2.42	$2.29 (-5.37%)	$2.44	$2.29	18.25 K	$6.04 M
11/14/2025	$2.47	$2.41 (-2.43%)	$2.47	$2.41	17.33 K	$6.36 M
11/13/2025	$2.51	$2.50 (-0.4%)	$2.56	$2.45	15.14 K	$6.60 M
11/12/2025	$2.53	$2.52 (-0.4%)	$2.55	$2.47	4.10 K	$6.65 M
11/11/2025	$2.48	$2.53 (2.02%)	$2.56	$2.48	13.05 K	$6.68 M
11/10/2025	$2.53	$2.47 (-2.37%)	$2.53	$2.41	13.33 K	$6.52 M
11/07/2025	$2.47	$2.46 (-0.4%)	$2.51	$2.36	25.84 K	$6.49 M
11/06/2025	$2.56	$2.55 (-0.39%)	$2.59	$2.50	27.31 K	$6.73 M
11/05/2025	$2.50	$2.58 (3.2%)	$2.65	$2.50	16.70 K	$6.81 M
11/04/2025	$2.68	$2.48 (-7.46%)	$2.69	$2.45	34.02 K	$6.54 M
11/03/2025	$2.77	$2.71 (-2.17%)	$2.79	$2.68	14.60 K	$7.15 M
10/31/2025	$2.76	$2.79 (1.09%)	$2.79	$2.70	19.00 K	$7.36 M
10/30/2025	$2.81	$2.76 (-1.78%)	$2.83	$2.75	27.50 K	$7.28 M
10/29/2025	$2.96	$2.79 (-5.74%)	$2.96	$2.78	23.36 K	$7.36 M
10/28/2025	$2.96	$2.93 (-1.01%)	$3.02	$2.88	15.80 K	$7.73 M
10/27/2025	$2.99	$2.96 (-1%)	$3.09	$2.94	30.20 K	$7.81 M
10/24/2025	$2.90	$2.96 (2.07%)	$3.01	$2.90	25.02 K	$7.81 M
10/23/2025	$2.93	$2.91 (-0.68%)	$2.98	$2.82	19.60 K	$7.68 M
10/22/2025	$3.19	$2.93 (-8.15%)	$3.20	$2.85	85.80 K	$7.73 M
10/21/2025	$3.12	$3.20 (2.56%)	$3.20	$3.06	43.23 K	$8.44 M
10/20/2025	$3.01	$3.12 (3.65%)	$3.21	$2.94	128.30 K	$8.23 M
10/17/2025	$2.96	$2.98 (0.68%)	$3.08	$2.82	119.96 K	$7.86 M
10/16/2025	$2.69	$3.01 (11.9%)	$3.09	$2.62	4.12 M	$7.94 M
10/15/2025	$2.84	$2.86 (0.7%)	$2.96	$2.78	20.54 K	$7.55 M
10/14/2025	$2.78	$2.88 (3.6%)	$2.90	$2.76	56.17 K	$7.60 M
10/13/2025	$2.76	$2.80 (1.45%)	$2.85	$2.73	25.18 K	$7.39 M
10/10/2025	$2.95	$2.83 (-4.07%)	$2.95	$2.76	43.30 K	$27.48 M
10/09/2025	$2.90	$2.95 (1.72%)	$2.99	$2.86	34.40 K	$28.64 M
10/08/2025	$2.81	$2.88 (2.49%)	$2.93	$2.80	27.22 K	$27.96 M
10/07/2025	$2.89	$2.84 (-1.73%)	$2.99	$2.82	25.80 K	$27.57 M
10/06/2025	$2.79	$2.93 (5.02%)	$2.94	$2.75	63.79 K	$28.45 M
10/03/2025	$2.73	$2.80 (2.56%)	$2.81	$2.71	46.63 K	$27.19 M
10/02/2025	$2.77	$2.76 (-0.36%)	$2.84	$2.68	33.90 K	$26.80 M
10/01/2025	$2.77	$2.82 (1.81%)	$2.82	$2.76	38.05 K	$27.38 M
09/30/2025	$2.81	$2.83 (0.71%)	$2.85	$2.76	18.45 K	$27.48 M
09/29/2025	$2.85	$2.85 (0%)	$2.88	$2.80	24.21 K	$27.67 M
09/26/2025	$2.75	$2.81 (2.18%)	$2.86	$2.75	17.90 K	$27.28 M
09/25/2025	$2.85	$2.80 (-1.75%)	$2.87	$2.78	10.57 K	$27.19 M
09/24/2025	$2.88	$2.91 (1.04%)	$2.96	$2.84	22.42 K	$28.25 M
09/23/2025	$2.85	$2.85 (0%)	$2.90	$2.82	17.65 K	$27.67 M
09/22/2025	$2.83	$2.84 (0.35%)	$2.90	$2.76	47.20 K	$27.57 M
09/19/2025	$2.95	$2.88 (-2.37%)	$2.95	$2.82	47.94 K	$27.96 M
09/18/2025	$2.92	$2.93 (0.34%)	$2.99	$2.92	26.20 K	$28.45 M
09/17/2025	$3.00	$2.92 (-2.67%)	$3.05	$2.90	45.52 K	$28.35 M
09/16/2025	$3.03	$3.00 (-0.99%)	$3.05	$2.87	30.61 K	$29.13 M
09/15/2025	$3.02	$2.99 (-0.99%)	$3.05	$2.94	42.72 K	$29.03 M
09/12/2025	$3.00	$2.98 (-0.67%)	$3.03	$2.95	20.64 K	$28.93 M
09/11/2025	$2.98	$2.95 (-1.01%)	$3.08	$2.90	38.90 K	$28.64 M
09/10/2025	$2.94	$2.93 (-0.34%)	$3.04	$2.82	43.63 K	$28.45 M
09/09/2025	$2.74	$2.91 (6.2%)	$3.00	$2.74	398.10 K	$28.25 M