5 DAY PERFORMANCE
+15.68%
1 MONTH PERFORMANCE
-13.01%
3 MONTH PERFORMANCE
+6.47%
6 MONTH PERFORMANCE
-20.74%
YEAR-TO-DATE PERFORMANCE
-15.08%
1 YEAR PERFORMANCE
-32.06%
Biomerica Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $538.85 K |
| 06/17/2026 | $2.06 | $1.97 (-4.37%) | $2.11 | $1.96 | 31.06 K | $593.03 K |
| 06/16/2026 | $2.00 | $1.93 (-3.5%) | $2.01 | $1.91 | 26.32 K | $580.99 K |
| 06/15/2026 | $2.04 | $2.00 (-1.96%) | $2.05 | $2.00 | 23.77 K | $602.06 K |
| 06/12/2026 | $2.05 | $2.05 (0%) | $2.06 | $2.03 | 12.01 K | $617.11 K |
| 06/11/2026 | $2.03 | $2.09 (2.96%) | $2.18 | $2.02 | 14.45 K | $629.15 K |
| 06/10/2026 | $2.03 | $2.02 (-0.49%) | $2.05 | $2.02 | 9.53 K | $608.08 K |
| 06/09/2026 | $2.04 | $2.05 (0.49%) | $2.19 | $2.03 | 43.70 K | $617.11 K |
| 06/08/2026 | $2.14 | $2.07 (-3.27%) | $2.31 | $2.05 | 18.60 K | $623.13 K |
| 06/05/2026 | $2.32 | $2.12 (-8.62%) | $2.32 | $2.08 | 15.30 K | $638.19 K |
| 06/04/2026 | $2.08 | $2.15 (3.37%) | $2.17 | $2.08 | 11.71 K | $647.22 K |
| 06/03/2026 | $2.18 | $2.11 (-3.21%) | $2.21 | $2.06 | 10.00 K | $635.17 K |
| 06/02/2026 | $2.31 | $2.18 (-5.63%) | $2.31 | $2.17 | 47.64 K | $656.25 K |
| 06/01/2026 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.24 | 13.10 K | $710.43 K |
| 05/29/2026 | $2.36 | $2.39 (1.27%) | $2.46 | $2.36 | 6.90 K | $719.46 K |
| 05/28/2026 | $2.41 | $2.43 (0.83%) | $2.49 | $2.37 | 56.33 K | $731.50 K |
| 05/27/2026 | $2.46 | $2.46 (0%) | $2.46 | $2.33 | 9.52 K | $740.54 K |
| 05/26/2026 | $2.45 | $2.47 (0.82%) | $2.47 | $2.39 | 17.45 K | $743.55 K |
| 05/22/2026 | $2.42 | $2.49 (2.89%) | $2.49 | $2.39 | 8.50 K | $749.57 K |
| 05/21/2026 | $2.31 | $2.44 (5.63%) | $2.46 | $2.20 | 12.13 K | $734.52 K |
| 05/20/2026 | $2.31 | $2.35 (1.73%) | $2.35 | $2.21 | 9.25 K | $707.42 K |
| 05/19/2026 | $2.31 | $2.38 (3.03%) | $2.40 | $2.31 | 19.00 K | $716.45 K |
| 05/18/2026 | $2.35 | $2.25 (-4.26%) | $2.45 | $2.20 | 8.45 K | $677.32 K |
| 05/15/2026 | $2.42 | $2.34 (-3.31%) | $2.42 | $2.25 | 9.50 K | $704.41 K |
| 05/14/2026 | $2.35 | $2.41 (2.55%) | $2.44 | $2.35 | 108.70 K | $725.48 K |
| 05/13/2026 | $2.28 | $2.25 (-1.32%) | $2.34 | $2.25 | 6.60 K | $677.32 K |
| 05/12/2026 | $2.29 | $2.29 (0%) | $2.29 | $2.20 | 6.12 K | $689.36 K |
| 05/11/2026 | $2.17 | $2.28 (5.07%) | $2.28 | $2.15 | 16.80 K | $686.35 K |
| 05/08/2026 | $2.22 | $2.22 (0%) | $2.22 | $2.15 | 7.80 K | $668.29 K |
| 05/07/2026 | $2.19 | $2.19 (0%) | $2.22 | $2.17 | 13.10 K | $659.26 K |
| 05/06/2026 | $2.20 | $2.21 (0.45%) | $2.22 | $2.14 | 32.80 K | $665.28 K |
| 05/05/2026 | $2.17 | $2.19 (0.92%) | $2.22 | $2.17 | 44.85 K | $659.26 K |
| 05/04/2026 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.15 | 6.00 K | $650.23 K |
| 05/01/2026 | $2.16 | $2.19 (1.39%) | $2.19 | $2.16 | 5.51 K | $659.26 K |
| 04/30/2026 | $2.16 | $2.18 (0.93%) | $2.18 | $2.16 | 2.24 K | $656.25 K |
| 04/29/2026 | $2.16 | $2.16 (0%) | $2.17 | $2.16 | 6.21 K | $650.23 K |
| 04/28/2026 | $2.15 | $2.18 (1.4%) | $2.19 | $2.13 | 3.32 K | $656.25 K |
| 04/27/2026 | $2.12 | $2.18 (2.83%) | $2.19 | $2.12 | 4.12 K | $656.25 K |
| 04/24/2026 | $2.11 | $2.14 (1.42%) | $2.18 | $2.11 | 2.94 K | $644.21 K |
| 04/23/2026 | $2.21 | $2.15 (-2.71%) | $2.21 | $2.14 | 7.01 K | $647.22 K |
| 04/22/2026 | $2.15 | $2.18 (1.4%) | $2.19 | $2.15 | 10.40 K | $656.25 K |
| 04/21/2026 | $2.16 | $2.16 (0%) | $2.19 | $2.13 | 7.54 K | $650.23 K |
| 04/20/2026 | $2.16 | $2.18 (0.93%) | $2.19 | $2.13 | 7.23 K | $656.25 K |
| 04/17/2026 | $2.15 | $2.18 (1.4%) | $2.20 | $2.15 | 10.60 K | $656.25 K |
| 04/16/2026 | $2.05 | $2.20 (7.32%) | $2.22 | $2.05 | 114.65 K | $662.27 K |
| 04/15/2026 | $2.08 | $2.11 (1.44%) | $2.14 | $2.08 | 5.38 K | $635.17 K |
| 04/14/2026 | $2.03 | $2.10 (3.45%) | $2.12 | $2.03 | 27.92 K | $632.16 K |
| 04/13/2026 | $2.08 | $2.08 (0%) | $2.10 | $2.05 | 13.80 K | $626.14 K |
| 04/10/2026 | $2.12 | $2.13 (0.47%) | $2.18 | $2.12 | 21.30 K | $641.20 K |
| 04/09/2026 | $2.15 | $2.20 (2.33%) | $2.20 | $2.11 | 37.63 K | $662.27 K |
| 04/08/2026 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.12 | 7.90 K | $647.22 K |
| 04/07/2026 | $2.13 | $2.16 (1.41%) | $2.16 | $2.06 | 10.90 K | $650.23 K |
| 04/06/2026 | $2.17 | $2.17 (0%) | $2.19 | $2.15 | 12.00 K | $653.24 K |
| 04/02/2026 | $2.10 | $2.17 (3.33%) | $2.19 | $2.10 | 14.80 K | $653.24 K |
| 04/01/2026 | $2.11 | $2.19 (3.79%) | $2.23 | $2.08 | 151.81 K | $659.26 K |
| 03/31/2026 | $2.11 | $2.12 (0.47%) | $2.15 | $2.10 | 7.20 K | $638.19 K |
| 03/30/2026 | $2.02 | $2.05 (1.49%) | $2.07 | $2.00 | 8.90 K | $617.11 K |
| 03/27/2026 | $2.08 | $2.01 (-3.37%) | $2.08 | $1.96 | 49.70 K | $605.07 K |
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.
