Biomerica, Inc. (BMRA) NASDAQ
2.20
-0.16(-6.78%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
BMRA Historical Return
If you invested $1000 in Biomerica, Inc. (BMRA) 10 years ago, it would be worth $161.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $78.15, while $1000 invested 1 year ago would be worth $649.17. This corresponds to total returns of -83.82%, -92.19%, -35.08%, respectively, with annualized returns of -16.64%, -39.92%, -35.08%.
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 |
|---|---|---|---|---|---|---|
| June 01, 2026 | 2.43 | 2.36 | 2.36 | 2.43 | 2.24 | 13,065 |
| May 29, 2026 | 2.36 | 2.39 | 2.39 | 2.46 | 2.36 | 6,852 |
| May 28, 2026 | 2.41 | 2.43 | 2.43 | 2.49 | 2.37 | 56,291 |
| May 27, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.33 | 9,551 |
| May 26, 2026 | 2.45 | 2.47 | 2.47 | 2.47 | 2.39 | 17,447 |
| May 22, 2026 | 2.42 | 2.49 | 2.49 | 2.49 | 2.39 | 8,450 |
| May 21, 2026 | 2.31 | 2.44 | 2.44 | 2.46 | 2.2 | 12,003 |
| May 20, 2026 | 2.3 | 2.35 | 2.35 | 2.35 | 2.3 | 9,243 |
| May 19, 2026 | 2.31 | 2.38 | 2.38 | 2.4 | 2.31 | 18,969 |
| May 18, 2026 | 2.35 | 2.25 | 2.25 | 2.45 | 2.2 | 8,447 |
| May 15, 2026 | 2.42 | 2.34 | 2.34 | 2.42 | 2.25 | 9,455 |
| May 14, 2026 | 2.35 | 2.41 | 2.41 | 2.44 | 2.35 | 108,709 |
| May 13, 2026 | 2.33 | 2.25 | 2.25 | 2.34 | 2.25 | 6,549 |
| May 12, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.2 | 6,118 |
| May 11, 2026 | 2.17 | 2.28 | 2.28 | 2.28 | 2.15 | 16,804 |
| May 08, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.15 | 7,748 |
| May 07, 2026 | 2.19 | 2.19 | 2.19 | 2.22 | 2.17 | 11,412 |
| May 06, 2026 | 2.2 | 2.21 | 2.21 | 2.22 | 2.14 | 32,790 |
| May 05, 2026 | 2.17 | 2.19 | 2.19 | 2.22 | 2.17 | 44,701 |
| May 04, 2026 | 2.19 | 2.16 | 2.16 | 2.19 | 2.15 | 5,981 |
| May 01, 2026 | 2.16 | 2.19 | 2.19 | 2.19 | 2.16 | 5,507 |
| April 30, 2026 | 2.16 | 2.18 | 2.18 | 2.18 | 2.16 | 2,230 |
| April 29, 2026 | 2.16 | 2.16 | 2.16 | 2.17 | 2.16 | 6,189 |
| April 28, 2026 | 2.15 | 2.18 | 2.18 | 2.19 | 2.13 | 3,310 |
| April 27, 2026 | 2.12 | 2.18 | 2.18 | 2.19 | 2.12 | 3,966 |
| April 24, 2026 | 2.11 | 2.14 | 2.14 | 2.18 | 2.11 | 2,917 |
| April 23, 2026 | 2.21 | 2.15 | 2.15 | 2.21 | 2.14 | 6,997 |
| 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 |