Biomerica, Inc. (BMRA) NASDAQ

2.18

+0.02(+0.93%)

Updated at April 22 04:00PM

Currency In USD

BMRA Historical Return

If you invested $1000 in Biomerica, Inc. (BMRA) 10 years ago, it would be worth $169.25 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $61.93, while $1000 invested 1 year ago would be worth $595.63. This corresponds to total returns of -83.07%, -93.81%, -40.44%, respectively, with annualized returns of -16.28%, -42.65%, -40.44%.

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
April 22, 2026	2.15	2.18	2.18	2.19	2.15	10,376
April 21, 2026	2.16	2.16	2.16	2.19	2.13	7,529
April 20, 2026	2.16	2.18	2.18	2.19	2.13	7,224
April 17, 2026	2.15	2.18	2.18	2.2	2.15	10,223
April 16, 2026	2.05	2.2	2.2	2.22	2.05	112,785
April 15, 2026	2.08	2.11	2.11	2.11	2.08	5,281
April 14, 2026	2.03	2.1	2.1	2.12	2.03	27,916
April 13, 2026	2.08	2.08	2.08	2.1	2.05	13,728
April 10, 2026	2.12	2.13	2.13	2.18	2.12	21,107
April 09, 2026	2.15	2.2	2.2	2.2	2.11	37,625
April 08, 2026	2.18	2.15	2.15	2.18	2.12	7,879
April 07, 2026	2.13	2.16	2.16	2.16	2.06	10,900
April 06, 2026	2.17	2.17	2.17	2.19	2.15	11,954
April 02, 2026	2.1	2.17	2.17	2.19	2.1	14,793
April 01, 2026	2.11	2.19	2.19	2.23	2.08	151,809
March 31, 2026	2.11	2.12	2.12	2.15	2.1	7,105
March 30, 2026	2.02	2.05	2.05	2.07	2	8,817
March 27, 2026	2.08	2.01	2.01	2.08	1.96	49,792
March 26, 2026	2.12	2.11	2.11	2.12	2.04	9,108
March 25, 2026	2.19	2.16	2.16	2.19	2.06	9,183
March 24, 2026	2.1	2.16	2.16	2.18	2.1	11,654
March 23, 2026	2.16	2.13	2.13	2.19	2.11	11,520
March 20, 2026	2	2.19	2.19	2.23	2	53,907
March 19, 2026	2.1	2.08	2.08	2.1	2.07	10,416
March 18, 2026	2.16	2.14	2.14	2.23	2.08	103,101
March 17, 2026	2	2.08	2.08	2.14	1.96	33,366
March 16, 2026	1.98	2	2	2.03	1.97	9,518
March 13, 2026	1.97	1.97	1.97	2.01	1.95	3,638
March 12, 2026	2.01	1.97	1.97	2.07	1.95	17,283
March 11, 2026	2.08	2.02	2.02	2.19	2.01	61,323
March 10, 2026	2.17	2.23	2.23	2.23	2	10,221
March 09, 2026	1.89	2.19	2.19	2.19	1.87	33,308
March 06, 2026	1.95	1.92	1.92	1.95	1.87	18,700
March 05, 2026	2.05	1.97	1.97	2.13	1.95	26,526
March 04, 2026	2.03	2.03	2.03	2.05	1.88	10,153
March 03, 2026	1.95	2.03	2.03	2.08	1.95	6,141
March 02, 2026	2.02	2.03	2.03	2.07	1.94	10,400
February 27, 2026	2.05	2.08	2.08	2.1	2.05	11,900
February 26, 2026	2.16	2.05	2.05	2.2	2.05	57,866
February 25, 2026	2.17	2.16	2.16	2.18	2	19,610
February 24, 2026	2.1	2.1	2.1	2.17	2.05	8,300
February 23, 2026	2.2	2.1	2.1	2.2	2.06	12,941
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	41,131
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	16,222
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	2.17	2.17	2.26	2.17	10,027
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