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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	0.29	0.34	0.34	0.34	0.29	233,312
January 02, 2025	0.31	0.3	0.3	0.32	0.3	257,743
December 31, 2024	0.3	0.3	0.3	0.33	0.28	334,400
December 30, 2024	0.32	0.31	0.31	0.32	0.3	251,800
December 27, 2024	0.31	0.32	0.32	0.32	0.3	162,385
December 26, 2024	0.28	0.33	0.33	0.33	0.27	379,271
December 24, 2024	0.27	0.28	0.28	0.28	0.27	51,317
December 23, 2024	0.27	0.27	0.27	0.28	0.26	165,374
December 20, 2024	0.27	0.28	0.28	0.28	0.27	88,138
December 19, 2024	0.3	0.27	0.27	0.3	0.27	340,586
December 18, 2024	0.31	0.29	0.29	0.32	0.29	193,734
December 17, 2024	0.32	0.32	0.32	0.32	0.3	201,500
December 16, 2024	0.3	0.32	0.32	0.32	0.3	70,829
December 13, 2024	0.3	0.31	0.31	0.31	0.28	196,348
December 12, 2024	0.29	0.3	0.3	0.3	0.27	149,900
December 11, 2024	0.29	0.28	0.28	0.29	0.27	250,200
December 10, 2024	0.32	0.3	0.3	0.32	0.28	267,375
December 09, 2024	0.28	0.31	0.31	0.32	0.28	645,600
December 06, 2024	0.34	0.29	0.29	0.34	0.27	1.38M
December 05, 2024	0.36	0.36	0.36	0.37	0.35	273,021
December 04, 2024	0.36	0.37	0.37	0.39	0.34	599,200
December 03, 2024	0.37	0.4	0.4	0.4	0.35	723,403
December 02, 2024	0.36	0.41	0.41	0.48	0.34	5.1M
November 29, 2024	0.39	0.39	0.39	0.45	0.37	24.99M
November 27, 2024	0.3	0.32	0.32	0.34	0.3	10.85M
November 26, 2024	0.32	0.3	0.3	0.34	0.3	147,517
November 25, 2024	0.31	0.32	0.32	0.34	0.31	165,310
November 22, 2024	0.32	0.31	0.31	0.34	0.31	131,720
November 21, 2024	0.32	0.32	0.32	0.34	0.31	400,845
November 20, 2024	0.32	0.32	0.32	0.33	0.3	36,415
November 19, 2024	0.32	0.32	0.32	0.34	0.31	57,500
November 18, 2024	0.35	0.34	0.34	0.35	0.33	44,484
November 15, 2024	0.35	0.35	0.35	0.36	0.33	48,253
November 14, 2024	0.36	0.35	0.35	0.36	0.34	42,096
November 13, 2024	0.36	0.36	0.36	0.37	0.34	63,500
November 12, 2024	0.4	0.37	0.37	0.4	0.35	98,417
November 11, 2024	0.39	0.39	0.39	0.4	0.37	71,827
November 08, 2024	0.39	0.39	0.39	0.4	0.35	899,600
November 07, 2024	0.36	0.38	0.38	0.39	0.35	157,266
November 06, 2024	0.34	0.36	0.36	0.37	0.34	144,021
November 05, 2024	0.36	0.35	0.35	0.37	0.35	74,573
November 04, 2024	0.38	0.36	0.36	0.38	0.35	94,100
November 01, 2024	0.37	0.37	0.37	0.38	0.35	200,500
October 31, 2024	0.38	0.37	0.37	0.43	0.37	434,361
October 30, 2024	0.31	0.37	0.37	0.44	0.31	3.93M
October 29, 2024	0.3	0.31	0.31	0.32	0.3	43,869
October 28, 2024	0.3	0.31	0.31	0.33	0.29	100,051
October 25, 2024	0.3	0.3	0.3	0.3	0.28	92,045
October 24, 2024	0.31	0.3	0.3	0.32	0.29	50,658
October 23, 2024	0.32	0.31	0.31	0.32	0.3	70,100
October 22, 2024	0.33	0.32	0.32	0.33	0.3	59,303
October 21, 2024	0.33	0.33	0.33	0.35	0.32	69,359
October 18, 2024	0.33	0.32	0.32	0.35	0.32	49,360
October 17, 2024	0.34	0.34	0.34	0.36	0.32	71,613
October 16, 2024	0.32	0.35	0.35	0.36	0.32	261,100
October 15, 2024	0.32	0.32	0.32	0.34	0.31	42,900
October 14, 2024	0.34	0.34	0.34	0.34	0.31	32,515
October 11, 2024	0.31	0.33	0.33	0.35	0.31	57,209
October 10, 2024	0.32	0.31	0.31	0.34	0.3	79,800
October 09, 2024	0.32	0.33	0.33	0.33	0.3	51,400

Biomerica, Inc. (BMRA) NASDAQ