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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.21	2.17	2.17	2.24	2.17	4,113
February 19, 2026	2.16	2.22	2.22	2.24	2.13	6,815
February 18, 2026	2.25	2.23	2.23	2.29	2.15	40,649
February 17, 2026	2.24	2.23	2.23	2.27	2.14	10,506
February 13, 2026	2.18	2.29	2.29	2.29	2.18	6,600
February 12, 2026	2.29	2.16	2.16	2.29	2.14	15,206
February 11, 2026	2.28	2.28	2.28	2.29	2.23	7,300
February 10, 2026	2.25	2.32	2.32	2.33	2.22	28,200
February 09, 2026	2.26	2.28	2.28	2.28	2.24	9,284
February 06, 2026	2.32	2.25	2.25	2.44	2.25	11,520
February 05, 2026	2.3	2.27	2.27	2.37	2.27	4,100
February 04, 2026	2.41	2.29	2.29	2.41	2.26	8,800
February 03, 2026	2.38	2.34	2.34	2.44	2.34	4,600
February 02, 2026	2.38	2.41	2.41	2.42	2.38	4,700
January 30, 2026	2.35	2.38	2.38	2.43	2.35	22,400
January 29, 2026	2.39	2.39	2.39	2.47	2.33	15,900
January 28, 2026	2.42	2.42	2.42	2.42	2.39	10,940
January 27, 2026	2.4	2.44	2.44	2.46	2.38	17,000
January 26, 2026	2.52	2.42	2.42	2.56	2.41	28,800
January 23, 2026	2.57	2.57	2.57	2.62	2.51	20,671
January 22, 2026	2.47	2.57	2.57	2.59	2.47	17,941
January 21, 2026	2.52	2.47	2.47	2.55	2.44	12,006
January 20, 2026	2.57	2.56	2.56	2.69	2.52	15,308
January 16, 2026	2.72	2.57	2.57	2.74	2.57	16,513
January 15, 2026	2.65	2.68	2.68	2.79	2.58	21,636
January 14, 2026	2.74	2.7	2.7	2.74	2.56	5,938
January 13, 2026	2.61	2.71	2.71	2.71	2.61	12,074
January 12, 2026	2.64	2.68	2.68	2.69	2.64	14,174
January 09, 2026	2.83	2.73	2.73	2.83	2.7	35,900
January 08, 2026	2.74	2.88	2.88	2.91	2.7	31,156
January 07, 2026	2.65	2.78	2.78	2.94	2.48	66,315
January 06, 2026	2.53	2.7	2.7	2.7	2.53	30,262
January 05, 2026	2.54	2.6	2.6	2.62	2.36	25,800
January 02, 2026	2.5	2.53	2.53	2.56	2.34	30,710
December 31, 2025	2.45	2.52	2.52	2.58	2.4	55,931
December 30, 2025	2.57	2.45	2.45	2.59	2.4	62,140
December 29, 2025	2.69	2.66	2.66	2.77	2.59	35,755
December 26, 2025	2.66	2.7	2.7	2.81	2.6	76,629
December 24, 2025	2.62	2.65	2.65	2.7	2.46	69,100
December 23, 2025	2.5	2.62	2.62	2.85	2.41	2.37M
December 22, 2025	2.31	2.37	2.37	2.47	2.31	22,034
December 19, 2025	2.38	2.31	2.31	2.43	2.3	26,364
December 18, 2025	2.4	2.35	2.35	2.43	2.31	4,849
December 17, 2025	2.39	2.39	2.39	2.39	2.3	3,300
December 16, 2025	2.47	2.37	2.37	2.47	2.37	18,819
December 15, 2025	2.59	2.47	2.47	2.59	2.42	13,100
December 12, 2025	2.53	2.58	2.58	2.61	2.5	15,095
December 11, 2025	2.58	2.58	2.58	2.67	2.5	54,876
December 10, 2025	2.44	2.5	2.5	2.57	2.43	7,901
December 09, 2025	2.45	2.54	2.54	2.58	2.45	9,822
December 08, 2025	2.34	2.49	2.49	2.6	2.3	78,919
December 05, 2025	2.32	2.34	2.34	2.38	2.3	6,534
December 04, 2025	2.3	2.3	2.3	2.35	2.26	8,486
December 03, 2025	2.3	2.31	2.31	2.35	2.26	24,519
December 02, 2025	2.32	2.34	2.34	2.34	2.27	8,604
December 01, 2025	2.31	2.26	2.26	2.34	2.26	28,000
November 28, 2025	2.37	2.37	2.37	2.39	2.33	4,600
November 26, 2025	2.35	2.32	2.32	2.38	2.32	5,300
November 25, 2025	2.31	2.39	2.39	2.4	2.11	28,335
November 24, 2025	2.23	2.29	2.29	2.37	2.18	15,419

Biomerica, Inc. (BMRA) NASDAQ