Biomerica, Inc. (BMRA) NASDAQ

Currency In USD

BMRA Historical Return

If you invested $1000 in Biomerica, Inc. (BMRA) 10 years ago, it would be worth $103.32 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $61.14, while $1000 invested 1 year ago would be worth $751.68. This corresponds to total returns of -89.67%, -93.89%, -24.83%, respectively, with annualized returns of -20.3%, -42.82%, -24.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BMRA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	2.27	2.24	2.24	2.29	2.13	11,830
September 10, 2026	2.17	2.23	2.23	2.25	2.17	14,617
September 09, 2026	2.35	2.27	2.27	2.35	1.97	21,494
September 08, 2026	2.27	2.34	2.34	2.38	2.21	85,173
September 04, 2026	2.27	2.31	2.31	2.35	2.24	52,228
September 03, 2026	2.21	2.22	2.22	2.33	2.17	0
September 02, 2026	2.05	2.2	2.2	2.2	1.98	67,663
September 01, 2026	2.11	2.09	2.09	2.11	1.94	34,364
August 31, 2026	2.12	2.09	2.09	2.12	2.02	50,424
August 28, 2026	2.13	2.14	2.14	2.15	2.01	131,851
August 27, 2026	1.73	2.1	2.1	2.35	1.71	3.23M
August 26, 2026	1.7	1.69	1.69	1.78	1.69	6,431
August 25, 2026	1.77	1.77	1.77	1.81	1.69	16,766
August 24, 2026	1.61	1.68	1.68	1.69	1.6	8,064
August 21, 2026	1.58	1.61	1.61	1.63	1.58	9,884
August 20, 2026	1.55	1.59	1.59	1.59	1.52	3,472
August 19, 2026	1.51	1.52	1.52	1.52	1.51	7,447
August 18, 2026	1.61	1.6	1.6	1.61	1.6	6,210
August 17, 2026	1.63	1.56	1.56	1.65	1.56	4,592
August 14, 2026	1.58	1.58	1.58	1.58	1.54	8,803
August 13, 2026	1.62	1.62	1.62	1.65	1.62	5,786
August 12, 2026	1.57	1.57	1.57	1.63	1.57	2,294
August 11, 2026	1.56	1.57	1.57	1.58	1.56	1,390
August 10, 2026	1.6	1.63	1.63	1.68	1.6	9,530
August 07, 2026	1.61	1.61	1.61	1.61	1.61	596
August 06, 2026	1.55	1.6	1.6	1.6	1.55	3,886
August 05, 2026	1.6	1.62	1.62	1.63	1.59	1,520
August 04, 2026	1.53	1.53	1.53	1.55	1.45	14,403
August 03, 2026	1.49	1.53	1.53	1.59	1.45	6,592
July 31, 2026	1.55	1.49	1.49	1.57	1.47	11,452
July 30, 2026	1.56	1.59	1.59	1.59	1.52	10,847
July 29, 2026	1.57	1.59	1.59	1.59	1.55	10,422
July 28, 2026	1.6	1.6	1.6	1.62	1.57	4,066
July 27, 2026	1.62	1.62	1.62	1.65	1.6	3,009
July 24, 2026	1.61	1.59	1.59	1.63	1.58	17,297
July 23, 2026	1.61	1.6	1.6	1.65	1.58	2,395
July 22, 2026	1.62	1.57	1.57	1.63	1.57	1,309
July 21, 2026	1.67	1.64	1.64	1.67	1.64	2,146
July 20, 2026	1.61	1.6	1.6	1.61	1.6	4,412
July 17, 2026	1.63	1.61	1.61	1.63	1.61	4,057
July 16, 2026	1.65	1.63	1.63	1.71	1.63	7,561
July 15, 2026	1.66	1.67	1.67	1.69	1.66	11,279
July 14, 2026	1.7	1.63	1.63	1.7	1.63	3,786
July 13, 2026	1.66	1.69	1.69	1.75	1.66	6,627
July 10, 2026	1.63	1.69	1.69	1.7	1.63	3,962
July 09, 2026	1.65	1.65	1.65	1.66	1.64	6,616
July 08, 2026	1.65	1.66	1.66	1.68	1.65	6,063
July 07, 2026	1.73	1.72	1.72	1.73	1.69	7,686
July 06, 2026	1.74	1.73	1.73	1.74	1.7	5,211
July 02, 2026	1.79	1.75	1.75	1.79	1.73	12,001
July 01, 2026	1.81	1.8	1.8	1.81	1.79	3,194
June 30, 2026	1.77	1.76	1.76	1.8	1.75	6,204
June 29, 2026	1.77	1.77	1.77	1.78	1.72	3,186
June 26, 2026	1.78	1.75	1.75	1.78	1.73	9,665
June 25, 2026	1.76	1.75	1.75	1.79	1.75	7,194
June 24, 2026	1.78	1.75	1.75	1.79	1.73	5,787
June 23, 2026	1.87	1.76	1.76	1.91	1.76	10,614
June 22, 2026	1.82	1.85	1.85	2.09	1.82	21,499
June 18, 2026	1.96	1.79	1.79	2	1.79	61,755
June 17, 2026	2.06	1.97	1.97	2.11	1.96	30,726