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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.69	3.01	3.01	3.09	2.62	4.12M
October 15, 2025	2.84	2.86	2.86	2.96	2.78	20,536
October 14, 2025	2.78	2.88	2.88	2.9	2.76	56,174
October 13, 2025	2.76	2.8	2.8	2.85	2.73	25,179
October 10, 2025	2.95	2.83	2.83	2.95	2.76	43,291
October 09, 2025	2.9	2.95	2.95	2.99	2.86	34,400
October 08, 2025	2.81	2.88	2.88	2.93	2.8	27,216
October 07, 2025	2.89	2.84	2.84	2.99	2.82	25,795
October 06, 2025	2.79	2.93	2.93	2.94	2.75	63,787
October 03, 2025	2.73	2.8	2.8	2.81	2.73	45,539
October 02, 2025	2.77	2.76	2.76	2.83	2.65	32,671
October 01, 2025	2.77	2.82	2.82	2.82	2.76	38,045
September 30, 2025	2.81	2.83	2.83	2.85	2.76	18,451
September 29, 2025	2.85	2.85	2.85	2.88	2.8	24,205
September 26, 2025	2.75	2.81	2.81	2.86	2.75	17,900
September 25, 2025	2.85	2.8	2.8	2.87	2.78	10,565
September 24, 2025	2.88	2.91	2.91	2.96	2.84	22,424
September 23, 2025	2.85	2.85	2.85	2.9	2.82	17,647
September 22, 2025	2.83	2.84	2.84	2.9	2.78	47,293
September 19, 2025	2.95	2.88	2.88	2.95	2.82	47,900
September 18, 2025	2.92	2.93	2.93	2.99	2.92	26,200
September 17, 2025	3	2.92	2.92	3.05	2.9	45,500
September 16, 2025	3.03	3	3	3.05	2.87	30,605
September 15, 2025	3.02	2.99	2.99	3.05	2.94	42,720
September 12, 2025	3	2.98	2.98	3.03	2.95	20,637
September 11, 2025	2.98	2.95	2.95	3.08	2.9	38,900

Biomerica, Inc. (BMRA) NASDAQ