Biomerica, Inc. BMRA
NASDAQ · United States · Health Technology
$2.14-0.11 (-4.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.14 | -4.46% | $2.19 | $2.23 | $2.14 | 8.40K |
| 2026-10-01 | $2.24 | -0.88% | $2.25 | $2.25 | $2.24 | 2.20K |
| 2026-09-30 | $2.26 | -1.74% | $2.32 | $2.34 | $2.25 | 11.40K |
| 2026-09-29 | $2.30 | -3.77% | $2.35 | $2.35 | $2.30 | 2.50K |
| 2026-09-28 | $2.39 | +3.02% | $2.30 | $2.39 | $2.29 | 7.10K |
| 2026-09-25 | $2.32 | -5.69% | $2.43 | $2.64 | $2.18 | 58.60K |
| 2026-09-24 | $2.46 | -5.75% | $2.60 | $2.64 | $2.44 | 51.00K |
| 2026-09-23 | $2.61 | -6.12% | $2.79 | $2.84 | $2.58 | 37.60K |
| 2026-09-22 | $2.78 | +6.92% | $2.60 | $2.78 | $2.57 | 42.00K |
| 2026-09-21 | $2.60 | +3.59% | $2.55 | $2.60 | $2.41 | 23.10K |
| 2026-09-18 | $2.51 | +6.36% | $2.34 | $2.52 | $2.30 | 75.80K |
| 2026-09-17 | $2.36 | -0.42% | $2.31 | $2.41 | $2.26 | 37.50K |
| 2026-09-16 | $2.37 | +3.04% | $2.27 | $2.42 | $2.27 | 13.70K |
| 2026-09-15 | $2.30 | -2.54% | $2.36 | $2.39 | $2.28 | 17.50K |
| 2026-09-14 | $2.36 | +5.36% | $2.26 | $2.41 | $2.18 | 28.10K |
| 2026-09-11 | $2.24 | +0.45% | $2.25 | $2.29 | $2.13 | 11.90K |
| 2026-09-10 | $2.23 | -1.76% | $2.17 | $2.25 | $2.17 | 15.40K |
| 2026-09-09 | $2.27 | -2.99% | $2.35 | $2.35 | $1.97 | 21.40K |
| 2026-09-08 | $2.34 | +1.30% | $2.27 | $2.38 | $2.21 | 85.20K |
| 2026-09-04 | $2.31 | +4.05% | $2.27 | $2.35 | $2.21 | 54.40K |
| 2026-09-03 | $2.22 | +0.91% | $2.21 | $2.33 | $2.17 | 58.90K |
| 2026-09-02 | $2.20 | +5.26% | $2.05 | $2.20 | $1.98 | 67.70K |
| 2026-09-01 | $2.09 | 0.00% | $2.11 | $2.15 | $1.94 | 34.40K |
| 2026-08-31 | $2.09 | -2.34% | $2.15 | $2.16 | $2.01 | 51.10K |
| 2026-08-28 | $2.14 | +1.90% | $2.13 | $2.15 | $2.01 | 131.90K |
| 2026-08-27 | $2.10 | +24.26% | $1.71 | $2.35 | $1.71 | 3.27M |
| 2026-08-26 | $1.69 | -4.52% | $1.70 | $1.78 | $1.69 | 8.50K |
| 2026-08-25 | $1.77 | +5.36% | $1.66 | $1.81 | $1.66 | 16.80K |
| 2026-08-24 | $1.68 | +4.35% | $1.61 | $1.69 | $1.60 | 8.50K |
| 2026-08-21 | $1.61 | +1.26% | $1.58 | $1.63 | $1.58 | 10.00K |
| 2026-08-20 | $1.59 | +4.61% | $1.55 | $1.59 | $1.52 | 3.50K |
| 2026-08-19 | $1.52 | -5.00% | $1.51 | $1.55 | $1.50 | 7.50K |
| 2026-08-18 | $1.60 | +2.56% | $1.60 | $1.61 | $1.56 | 6.70K |
| 2026-08-17 | $1.56 | -1.27% | $1.63 | $1.65 | $1.56 | 4.60K |
| 2026-08-14 | $1.58 | -2.47% | $1.58 | $1.58 | $1.54 | 8.80K |
| 2026-08-13 | $1.62 | +3.18% | $1.62 | $1.65 | $1.61 | 5.80K |
| 2026-08-12 | $1.57 | 0.00% | $1.57 | $1.63 | $1.57 | 2.30K |
| 2026-08-11 | $1.57 | -3.68% | $1.56 | $1.58 | $1.56 | 1.50K |
| 2026-08-10 | $1.63 | +1.24% | $1.60 | $1.68 | $1.60 | 9.50K |
| 2026-08-07 | $1.61 | +0.62% | $1.61 | $1.61 | $1.61 | 600 |
| 2026-08-06 | $1.60 | -1.23% | $1.55 | $1.60 | $1.55 | 4.60K |
| 2026-08-05 | $1.62 | +5.88% | $1.60 | $1.62 | $1.59 | 1.50K |
| 2026-08-04 | $1.53 | 0.00% | $1.53 | $1.55 | $1.45 | 14.60K |
| 2026-08-03 | $1.53 | +2.68% | $1.49 | $1.59 | $1.45 | 6.60K |
| 2026-07-31 | $1.49 | -6.29% | $1.55 | $1.57 | $1.47 | 11.50K |
| 2026-07-30 | $1.59 | 0.00% | $1.56 | $1.59 | $1.52 | 10.80K |
| 2026-07-29 | $1.59 | -0.62% | $1.57 | $1.59 | $1.55 | 10.50K |
| 2026-07-28 | $1.60 | -1.23% | $1.60 | $1.62 | $1.57 | 4.20K |
| 2026-07-27 | $1.62 | +1.89% | $1.62 | $1.65 | $1.60 | 3.00K |
| 2026-07-24 | $1.59 | -0.62% | $1.61 | $1.63 | $1.58 | 17.40K |
| 2026-07-23 | $1.60 | +1.91% | $1.60 | $1.63 | $1.58 | 2.40K |
| 2026-07-22 | $1.57 | -4.27% | $1.62 | $1.63 | $1.57 | 1.40K |
| 2026-07-21 | $1.64 | +2.50% | $1.67 | $1.67 | $1.63 | 2.20K |
| 2026-07-20 | $1.60 | -0.62% | $1.61 | $1.61 | $1.60 | 4.70K |
| 2026-07-17 | $1.61 | -1.23% | $1.63 | $1.63 | $1.61 | 4.10K |
| 2026-07-16 | $1.63 | -2.40% | $1.65 | $1.71 | $1.63 | 7.60K |
| 2026-07-15 | $1.67 | +2.45% | $1.68 | $1.69 | $1.66 | 11.50K |
| 2026-07-14 | $1.63 | -3.55% | $1.70 | $1.70 | $1.63 | 4.30K |
| 2026-07-13 | $1.69 | 0.00% | $1.66 | $1.75 | $1.66 | 6.60K |
| 2026-07-10 | $1.69 | +2.42% | $1.65 | $1.70 | $1.65 | 4.10K |
| 2026-07-09 | $1.65 | -0.60% | $1.65 | $1.66 | $1.64 | 6.70K |
| 2026-07-08 | $1.66 | -3.49% | $1.68 | $1.68 | $1.65 | 6.10K |
| 2026-07-07 | $1.72 | -0.58% | $1.73 | $1.73 | $1.69 | 7.70K |
| 2026-07-06 | $1.73 | -1.14% | $1.74 | $1.74 | $1.70 | 7.40K |
| 2026-07-02 | $1.75 | -2.78% | $1.79 | $1.79 | $1.73 | 12.00K |
| 2026-07-01 | $1.80 | +2.27% | $1.81 | $1.81 | $1.79 | 3.20K |
| 2026-06-30 | $1.76 | -0.56% | $1.77 | $1.80 | $1.75 | 6.20K |
| 2026-06-29 | $1.77 | +1.14% | $1.77 | $1.78 | $1.73 | 3.60K |
| 2026-06-26 | $1.75 | 0.00% | $1.78 | $1.78 | $1.73 | 9.80K |
| 2026-06-25 | $1.75 | 0.00% | $1.76 | $1.79 | $1.75 | 7.20K |
| 2026-06-24 | $1.75 | -0.57% | $1.81 | $1.81 | $1.73 | 6.60K |
| 2026-06-23 | $1.76 | -4.86% | $1.88 | $1.91 | $1.76 | 10.70K |
| 2026-06-22 | $1.85 | +3.35% | $1.82 | $2.09 | $1.82 | 21.50K |
| 2026-06-18 | $1.79 | -9.14% | $1.96 | $2.00 | $1.79 | 61.80K |
| 2026-06-17 | $1.97 | +2.07% | $2.06 | $2.11 | $1.96 | 30.70K |
| 2026-06-16 | $1.93 | -3.50% | $2.00 | $2.01 | $1.91 | 26.30K |
| 2026-06-15 | $2.00 | -2.44% | $2.04 | $2.05 | $2.00 | 23.50K |
| 2026-06-12 | $2.05 | -1.91% | $2.05 | $2.06 | $2.03 | 12.00K |
| 2026-06-11 | $2.09 | +3.47% | $2.03 | $2.18 | $2.02 | 14.40K |
| 2026-06-10 | $2.02 | -1.46% | $2.03 | $2.05 | $2.02 | 9.50K |
| 2026-06-09 | $2.05 | -0.97% | $2.04 | $2.19 | $2.03 | 43.70K |
| 2026-06-08 | $2.07 | -2.36% | $2.14 | $2.31 | $2.05 | 18.60K |
| 2026-06-05 | $2.12 | -1.40% | $2.32 | $2.32 | $2.08 | 15.30K |
| 2026-06-04 | $2.15 | +1.90% | $2.08 | $2.17 | $2.08 | 11.70K |
| 2026-06-03 | $2.11 | -3.21% | $2.18 | $2.21 | $2.06 | 10.00K |
| 2026-06-02 | $2.18 | -7.63% | $2.31 | $2.31 | $2.17 | 47.60K |
| 2026-06-01 | $2.36 | -1.26% | $2.43 | $2.43 | $2.24 | 13.10K |
| 2026-05-29 | $2.39 | -1.65% | $2.36 | $2.46 | $2.36 | 6.90K |
| 2026-05-28 | $2.43 | -1.22% | $2.41 | $2.49 | $2.37 | 56.30K |
| 2026-05-27 | $2.46 | -0.40% | $2.46 | $2.46 | $2.33 | 9.50K |