Biomerica, Inc. - BMRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.47	2.46	2.46	2.51	2.36	25,843
November 06, 2025	2.56	2.55	2.55	2.59	2.5	27,311
November 05, 2025	2.5	2.58	2.58	2.65	2.5	16,700
November 04, 2025	2.68	2.48	2.48	2.69	2.45	33,900
November 03, 2025	2.77	2.71	2.71	2.79	2.68	14,600
October 31, 2025	2.76	2.79	2.79	2.79	2.7	19,000
October 30, 2025	2.81	2.76	2.76	2.83	2.75	27,500
October 29, 2025	2.96	2.79	2.79	2.96	2.78	23,300
October 28, 2025	2.96	2.93	2.93	3.02	2.88	14,846
October 27, 2025	2.99	2.96	2.96	3.09	2.94	30,197
October 24, 2025	2.9	2.96	2.96	3.01	2.9	25,021
October 23, 2025	2.93	2.91	2.91	2.98	2.82	19,600
October 22, 2025	3.19	2.93	2.93	3.2	2.85	85,801
October 21, 2025	3.12	3.2	3.2	3.2	3.06	43,226
October 20, 2025	3.01	3.12	3.12	3.21	2.94	128,300
October 17, 2025	2.96	2.98	2.98	3.08	2.82	119,957
October 16, 2025	2.69	3.01	3.01	3.09	2.62	4.12M
October 15, 2025	2.84	2.86	2.86	2.96	2.78	20,536
October 14, 2025	2.78	2.88	2.88	2.9	2.76	56,174
October 13, 2025	2.76	2.8	2.8	2.85	2.73	25,179
October 10, 2025	2.95	2.83	2.83	2.95	2.76	43,291
October 09, 2025	2.9	2.95	2.95	2.99	2.86	34,400
October 08, 2025	2.81	2.88	2.88	2.93	2.8	27,216
October 07, 2025	2.89	2.84	2.84	2.99	2.82	25,795
October 06, 2025	2.79	2.93	2.93	2.94	2.75	63,787
October 03, 2025	2.73	2.8	2.8	2.81	2.73	45,539
October 02, 2025	2.77	2.76	2.76	2.83	2.65	32,671
October 01, 2025	2.77	2.82	2.82	2.82	2.76	38,045
September 30, 2025	2.81	2.83	2.83	2.85	2.76	18,451
September 29, 2025	2.85	2.85	2.85	2.88	2.8	24,205
September 26, 2025	2.75	2.81	2.81	2.86	2.75	17,900
September 25, 2025	2.85	2.8	2.8	2.87	2.78	10,565
September 24, 2025	2.88	2.91	2.91	2.96	2.84	22,424
September 23, 2025	2.85	2.85	2.85	2.9	2.82	17,647
September 22, 2025	2.83	2.84	2.84	2.9	2.78	47,293
September 19, 2025	2.95	2.88	2.88	2.95	2.82	47,900
September 18, 2025	2.92	2.93	2.93	2.99	2.92	26,200
September 17, 2025	3	2.92	2.92	3.05	2.9	45,500
September 16, 2025	3.03	3	3	3.05	2.87	30,605
September 15, 2025	3.02	2.99	2.99	3.05	2.94	42,720
September 12, 2025	3	2.98	2.98	3.03	2.95	20,637
September 11, 2025	2.98	2.95	2.95	3.08	2.9	38,900
September 10, 2025	2.94	2.93	2.93	3.04	2.82	43,429
September 09, 2025	2.74	2.91	2.91	3	2.74	398,062
September 08, 2025	2.77	2.91	2.91	3.02	2.75	204,574
September 05, 2025	2.75	2.75	2.75	2.78	2.58	128,700
September 04, 2025	2.84	2.82	2.82	2.94	2.71	299,571
September 03, 2025	3.19	2.85	2.85	3.22	2.65	6.72M
September 02, 2025	3.03	3	3	3.07	2.93	47,527
August 29, 2025	3.11	3.13	3.13	3.2	3.05	71,673
August 28, 2025	3.13	3.16	3.16	3.24	3.06	16,918
August 27, 2025	3.24	3.15	3.15	3.31	3.12	47,800
August 26, 2025	3.24	3.29	3.29	3.42	3.21	52,275
August 25, 2025	3.4	3.43	3.43	3.51	3.21	46,300
August 22, 2025	3.47	3.47	3.47	3.6	3.32	51,770
August 21, 2025	3.23	3.41	3.41	3.48	3.17	114,434
August 20, 2025	3.12	3.21	3.21	3.41	2.87	152,265
August 19, 2025	3.06	2.97	2.97	3.09	2.8	166,344
August 18, 2025	3.14	3.07	3.07	3.26	3.01	123,900
August 15, 2025	3.09	3.17	3.17	3.22	2.82	707,505

Biomerica, Inc. (BMRA) NASDAQ