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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.47	0.44	0.44	0.47	0.43	680,957
February 03, 2025	0.5	0.47	0.47	0.5	0.47	433,498
January 31, 2025	0.54	0.5	0.5	0.55	0.5	883,900
January 30, 2025	0.67	0.56	0.56	0.67	0.54	945,313
January 29, 2025	0.72	0.63	0.63	0.72	0.63	582,570
January 28, 2025	0.61	0.68	0.68	0.7	0.6	732,012
January 27, 2025	0.58	0.64	0.64	0.69	0.58	1.12M
January 24, 2025	0.63	0.6	0.6	0.67	0.57	1.54M
January 23, 2025	0.59	0.6	0.6	0.63	0.56	1.01M
January 22, 2025	0.56	0.63	0.63	0.7	0.54	4.68M
January 21, 2025	0.56	0.6	0.6	0.65	0.53	4.45M
January 17, 2025	0.71	0.64	0.64	0.75	0.6	11.43M
January 16, 2025	1.09	0.68	0.68	1.27	0.65	353.86M
January 15, 2025	0.32	0.35	0.35	0.37	0.32	371,942
January 14, 2025	0.33	0.32	0.32	0.33	0.32	36,948
January 13, 2025	0.35	0.32	0.32	0.35	0.32	190,285
January 10, 2025	0.36	0.35	0.35	0.36	0.32	233,141
January 08, 2025	0.35	0.33	0.33	0.38	0.33	157,032
January 07, 2025	0.37	0.36	0.36	0.37	0.35	173,854
January 06, 2025	0.35	0.36	0.36	0.41	0.34	696,509
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

Biomerica, Inc. (BMRA) NASDAQ