5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
+2.88%
3 MONTH PERFORMANCE
-6.55%
6 MONTH PERFORMANCE
-14.40%
YEAR-TO-DATE PERFORMANCE
-15.08%
1 YEAR PERFORMANCE
-38.68%
Biomerica Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.33 | $2.25 (-3.43%) | $2.34 | $2.25 | 6.55 K | $6.86 M |
| 05/12/2026 | $2.29 | $2.29 (0%) | $2.29 | $2.20 | 6.12 K | $6.89 M |
| 05/11/2026 | $2.17 | $2.28 (5.07%) | $2.28 | $2.15 | 16.80 K | $6.86 M |
| 05/08/2026 | $2.22 | $2.22 (0%) | $2.22 | $2.15 | 7.80 K | $6.68 M |
| 05/07/2026 | $2.19 | $2.19 (0%) | $2.22 | $2.17 | 13.10 K | $6.59 M |
| 05/06/2026 | $2.20 | $2.21 (0.45%) | $2.22 | $2.14 | 32.80 K | $6.65 M |
| 05/05/2026 | $2.17 | $2.19 (0.92%) | $2.22 | $2.17 | 44.85 K | $6.59 M |
| 05/04/2026 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.15 | 6.00 K | $6.50 M |
| 05/01/2026 | $2.16 | $2.19 (1.39%) | $2.19 | $2.16 | 5.51 K | $6.59 M |
| 04/30/2026 | $2.16 | $2.18 (0.93%) | $2.18 | $2.16 | 2.24 K | $6.56 M |
| 04/29/2026 | $2.16 | $2.16 (0%) | $2.17 | $2.16 | 6.21 K | $6.50 M |
| 04/28/2026 | $2.15 | $2.18 (1.4%) | $2.19 | $2.13 | 3.32 K | $6.56 M |
| 04/27/2026 | $2.12 | $2.18 (2.83%) | $2.19 | $2.12 | 4.12 K | $6.56 M |
| 04/24/2026 | $2.11 | $2.14 (1.42%) | $2.18 | $2.11 | 2.94 K | $6.44 M |
| 04/23/2026 | $2.21 | $2.15 (-2.71%) | $2.21 | $2.14 | 7.01 K | $6.47 M |
| 04/22/2026 | $2.15 | $2.18 (1.4%) | $2.19 | $2.15 | 10.40 K | $6.56 M |
| 04/21/2026 | $2.16 | $2.16 (0%) | $2.19 | $2.13 | 7.54 K | $6.50 M |
| 04/20/2026 | $2.16 | $2.18 (0.93%) | $2.19 | $2.13 | 7.23 K | $6.56 M |
| 04/17/2026 | $2.15 | $2.18 (1.4%) | $2.20 | $2.15 | 10.60 K | $6.56 M |
| 04/16/2026 | $2.05 | $2.20 (7.32%) | $2.22 | $2.05 | 114.65 K | $6.62 M |
| 04/15/2026 | $2.08 | $2.11 (1.44%) | $2.14 | $2.08 | 5.38 K | $6.35 M |
| 04/14/2026 | $2.03 | $2.10 (3.45%) | $2.12 | $2.03 | 27.92 K | $6.32 M |
| 04/13/2026 | $2.08 | $2.08 (0%) | $2.10 | $2.05 | 13.80 K | $6.26 M |
| 04/10/2026 | $2.12 | $2.13 (0.47%) | $2.18 | $2.12 | 21.30 K | $6.41 M |
| 04/09/2026 | $2.15 | $2.20 (2.33%) | $2.20 | $2.11 | 37.63 K | $6.62 M |
| 04/08/2026 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.12 | 7.90 K | $6.25 M |
| 04/07/2026 | $2.13 | $2.16 (1.41%) | $2.16 | $2.06 | 10.90 K | $6.28 M |
| 04/06/2026 | $2.17 | $2.17 (0%) | $2.19 | $2.15 | 12.00 K | $6.31 M |
| 04/02/2026 | $2.10 | $2.17 (3.33%) | $2.19 | $2.10 | 14.80 K | $6.31 M |
| 04/01/2026 | $2.11 | $2.19 (3.79%) | $2.23 | $2.08 | 151.81 K | $6.37 M |
| 03/31/2026 | $2.11 | $2.12 (0.47%) | $2.15 | $2.10 | 7.20 K | $6.17 M |
| 03/30/2026 | $2.02 | $2.05 (1.49%) | $2.07 | $2.00 | 8.90 K | $5.96 M |
| 03/27/2026 | $2.08 | $2.01 (-3.37%) | $2.08 | $1.96 | 49.70 K | $5.85 M |
| 03/26/2026 | $2.12 | $2.11 (-0.47%) | $2.12 | $2.04 | 9.01 K | $6.14 M |
| 03/25/2026 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.06 | 9.10 K | $6.28 M |
| 03/24/2026 | $2.10 | $2.16 (2.86%) | $2.18 | $2.10 | 12.12 K | $6.28 M |
| 03/23/2026 | $2.16 | $2.13 (-1.39%) | $2.19 | $2.10 | 11.52 K | $6.19 M |
| 03/20/2026 | $2.00 | $2.19 (9.5%) | $2.23 | $2.00 | 54.01 K | $6.37 M |
| 03/19/2026 | $2.10 | $2.08 (-0.95%) | $2.10 | $2.07 | 10.44 K | $6.05 M |
| 03/18/2026 | $2.16 | $2.14 (-0.93%) | $2.23 | $2.08 | 103.70 K | $6.22 M |
| 03/17/2026 | $2.00 | $2.08 (4%) | $2.14 | $1.96 | 33.40 K | $6.05 M |
| 03/16/2026 | $1.98 | $2.00 (1.01%) | $2.03 | $1.97 | 9.52 K | $5.82 M |
| 03/13/2026 | $1.97 | $1.97 (0%) | $2.01 | $1.95 | 3.64 K | $5.73 M |
| 03/12/2026 | $2.01 | $1.97 (-1.99%) | $2.07 | $1.95 | 17.12 K | $5.73 M |
| 03/11/2026 | $2.08 | $2.02 (-2.88%) | $2.19 | $2.01 | 61.50 K | $5.87 M |
| 03/10/2026 | $2.17 | $2.23 (2.76%) | $2.23 | $2.00 | 10.22 K | $6.49 M |
| 03/09/2026 | $1.89 | $2.19 (15.87%) | $2.19 | $1.87 | 33.70 K | $6.37 M |
| 03/06/2026 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.87 | 18.70 K | $5.58 M |
| 03/05/2026 | $2.05 | $1.97 (-3.9%) | $2.13 | $1.95 | 26.53 K | $5.73 M |
| 03/04/2026 | $2.00 | $2.03 (1.5%) | $2.05 | $1.88 | 10.35 K | $5.90 M |
| 03/03/2026 | $2.00 | $2.03 (1.5%) | $2.03 | $1.95 | 6.52 K | $5.90 M |
| 03/02/2026 | $2.02 | $2.03 (0.5%) | $2.07 | $1.94 | 10.40 K | $5.90 M |
| 02/27/2026 | $2.05 | $2.08 (1.46%) | $2.10 | $2.05 | 11.90 K | $6.05 M |
| 02/26/2026 | $2.16 | $2.05 (-5.09%) | $2.20 | $2.05 | 57.87 K | $5.96 M |
| 02/25/2026 | $2.17 | $2.16 (-0.46%) | $2.18 | $2.00 | 19.61 K | $6.28 M |
| 02/24/2026 | $2.10 | $2.10 (0%) | $2.17 | $2.05 | 8.30 K | $6.11 M |
| 02/23/2026 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.06 | 12.94 K | $6.11 M |
| 02/20/2026 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.17 | 4.11 K | $6.31 M |
| 02/19/2026 | $2.16 | $2.22 (2.78%) | $2.24 | $2.13 | 6.82 K | $6.46 M |
| 02/18/2026 | $2.25 | $2.23 (-0.89%) | $2.29 | $2.15 | 41.13 K | $6.49 M |
| 02/17/2026 | $2.24 | $2.23 (-0.45%) | $2.27 | $2.14 | 10.51 K | $6.49 M |
| 02/13/2026 | $2.18 | $2.29 (5.05%) | $2.29 | $2.18 | 6.60 K | $6.66 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.
