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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.61	2.71	2.71	2.71	2.61	12,074
January 12, 2026	2.64	2.68	2.68	2.69	2.64	14,174
January 09, 2026	2.83	2.73	2.73	2.83	2.7	35,900
January 08, 2026	2.74	2.88	2.88	2.91	2.7	31,156
January 07, 2026	2.65	2.78	2.78	2.94	2.48	66,315
January 06, 2026	2.53	2.7	2.7	2.7	2.53	30,262
January 05, 2026	2.54	2.6	2.6	2.62	2.36	25,800
January 02, 2026	2.5	2.53	2.53	2.56	2.34	30,710
December 31, 2025	2.45	2.52	2.52	2.58	2.4	55,931
December 30, 2025	2.57	2.45	2.45	2.59	2.4	62,140
December 29, 2025	2.69	2.66	2.66	2.77	2.59	35,755
December 26, 2025	2.66	2.7	2.7	2.81	2.6	76,629
December 24, 2025	2.62	2.65	2.65	2.7	2.46	69,100
December 23, 2025	2.5	2.62	2.62	2.85	2.41	2.37M
December 22, 2025	2.31	2.37	2.37	2.47	2.31	22,034
December 19, 2025	2.38	2.31	2.31	2.43	2.3	26,364
December 18, 2025	2.4	2.35	2.35	2.43	2.31	4,849
December 17, 2025	2.39	2.39	2.39	2.39	2.3	3,300
December 16, 2025	2.47	2.37	2.37	2.47	2.37	18,819
December 15, 2025	2.59	2.47	2.47	2.59	2.42	13,100
December 12, 2025	2.53	2.58	2.58	2.61	2.5	15,095
December 11, 2025	2.58	2.58	2.58	2.67	2.5	54,876
December 10, 2025	2.44	2.5	2.5	2.57	2.43	7,901
December 09, 2025	2.45	2.54	2.54	2.58	2.45	9,822
December 08, 2025	2.34	2.49	2.49	2.6	2.3	78,919
December 05, 2025	2.32	2.34	2.34	2.38	2.3	6,534
December 04, 2025	2.3	2.3	2.3	2.35	2.26	8,486
December 03, 2025	2.3	2.31	2.31	2.35	2.26	24,519
December 02, 2025	2.32	2.34	2.34	2.34	2.27	8,604
December 01, 2025	2.31	2.26	2.26	2.34	2.26	28,000
November 28, 2025	2.37	2.37	2.37	2.39	2.33	4,600
November 26, 2025	2.35	2.32	2.32	2.38	2.32	5,300
November 25, 2025	2.31	2.39	2.39	2.4	2.11	28,335
November 24, 2025	2.23	2.29	2.29	2.37	2.18	15,419
November 21, 2025	2.27	2.23	2.23	2.32	2.23	14,810
November 20, 2025	2.19	2.24	2.24	2.33	2.19	59,300
November 19, 2025	2.26	2.18	2.18	2.33	2.17	6,300
November 18, 2025	2.27	2.25	2.25	2.33	2.16	16,000
November 17, 2025	2.42	2.29	2.29	2.44	2.29	18,247
November 14, 2025	2.47	2.41	2.41	2.47	2.41	17,300
November 13, 2025	2.49	2.5	2.5	2.56	2.48	11,875
November 12, 2025	2.53	2.52	2.52	2.55	2.47	4,100
November 11, 2025	2.48	2.53	2.53	2.56	2.48	12,900
November 10, 2025	2.53	2.47	2.47	2.53	2.41	13,329
November 07, 2025	2.47	2.46	2.46	2.51	2.36	25,843
November 06, 2025	2.56	2.55	2.55	2.59	2.5	27,311
November 05, 2025	2.5	2.58	2.58	2.65	2.5	16,700
November 04, 2025	2.68	2.48	2.48	2.69	2.45	33,900
November 03, 2025	2.77	2.71	2.71	2.79	2.68	14,600
October 31, 2025	2.76	2.79	2.79	2.79	2.7	19,000
October 30, 2025	2.81	2.76	2.76	2.83	2.75	27,500
October 29, 2025	2.96	2.79	2.79	2.96	2.78	23,300
October 28, 2025	2.96	2.93	2.93	3.02	2.88	14,846
October 27, 2025	2.99	2.96	2.96	3.09	2.94	30,197
October 24, 2025	2.9	2.96	2.96	3.01	2.9	25,021
October 23, 2025	2.93	2.91	2.91	2.98	2.82	19,600
October 22, 2025	3.19	2.93	2.93	3.2	2.85	85,801
October 21, 2025	3.12	3.2	3.2	3.2	3.06	43,226
October 20, 2025	3.01	3.12	3.12	3.21	2.94	128,300
October 17, 2025	2.96	2.98	2.98	3.08	2.82	119,957

Biomerica, Inc. (BMRA) NASDAQ