Biomerica, Inc. - Common Stock (BMRA)
3.5100
+0.4800 (15.84%)
NASDAQ · Last Trade: Aug 15th, 1:09 AM EDT
Historical Prices For Biomerica, Inc. - Common Stock (BMRA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2025 | 4.20 | 4.60 | 3.41 | 3.51 | 39,620,757 | 3.51 |
| 8/13/2025 | 2.96 | 3.13 | 2.91 | 3.03 | 73,627 | 3.03 |
| 8/12/2025 | 3.00 | 3.18 | 2.99 | 2.99 | 18,746 | 2.99 |
| 8/11/2025 | 3.07 | 3.20 | 3.00 | 3.01 | 25,778 | 3.01 |
| 8/08/2025 | 3.12 | 3.19 | 3.08 | 3.11 | 6,973 | 3.11 |
| 8/07/2025 | 3.10 | 3.24 | 3.07 | 3.11 | 20,401 | 3.11 |
| 8/06/2025 | 3.21 | 3.34 | 3.15 | 3.15 | 41,547 | 3.15 |
| 8/05/2025 | 3.18 | 3.29 | 3.15 | 3.25 | 37,560 | 3.25 |
| 8/04/2025 | 3.20 | 3.31 | 3.09 | 3.15 | 77,457 | 3.15 |
| 8/01/2025 | 3.15 | 3.24 | 3.09 | 3.23 | 40,522 | 3.23 |
| 7/31/2025 | 3.43 | 3.54 | 3.22 | 3.24 | 65,685 | 3.24 |
| 7/30/2025 | 3.43 | 3.68 | 3.41 | 3.52 | 39,262 | 3.52 |
| 7/29/2025 | 3.71 | 3.75 | 3.43 | 3.44 | 46,467 | 3.44 |
| 7/28/2025 | 3.95 | 3.95 | 3.52 | 3.76 | 29,136 | 3.76 |
| 7/25/2025 | 4.10 | 4.12 | 3.74 | 3.91 | 44,733 | 3.91 |
| 7/24/2025 | 3.55 | 4.24 | 3.55 | 4.14 | 98,677 | 4.14 |
| 7/23/2025 | 3.52 | 3.60 | 3.50 | 3.53 | 8,859 | 3.53 |
| 7/22/2025 | 3.53 | 3.67 | 3.52 | 3.60 | 10,889 | 3.60 |
| 7/21/2025 | 3.42 | 3.56 | 3.42 | 3.50 | 41,625 | 3.50 |
| 7/18/2025 | 3.39 | 3.50 | 3.36 | 3.40 | 88,691 | 3.40 |
| 7/17/2025 | 3.18 | 3.44 | 3.09 | 3.40 | 110,928 | 3.40 |
| 7/16/2025 | 3.04 | 3.23 | 3.04 | 3.15 | 28,658 | 3.15 |
| 7/15/2025 | 3.05 | 3.10 | 2.94 | 3.04 | 115,821 | 3.04 |
| 7/14/2025 | 3.11 | 3.15 | 2.95 | 3.03 | 122,060 | 3.03 |
| 7/11/2025 | 3.28 | 3.28 | 2.97 | 3.15 | 44,149 | 3.15 |
| 7/10/2025 | 3.47 | 3.78 | 3.29 | 3.34 | 475,847 | 3.34 |
| 7/09/2025 | 3.28 | 3.39 | 3.28 | 3.37 | 10,520 | 3.37 |
| 7/08/2025 | 3.39 | 3.40 | 3.25 | 3.27 | 15,182 | 3.27 |
| 7/07/2025 | 3.27 | 3.40 | 3.26 | 3.40 | 16,903 | 3.40 |
| 7/03/2025 | 3.32 | 3.36 | 3.17 | 3.27 | 32,042 | 3.27 |
| 7/02/2025 | 3.02 | 3.66 | 2.96 | 3.23 | 614,004 | 3.23 |
| 7/01/2025 | 3.12 | 3.19 | 3.03 | 3.08 | 6,831 | 3.08 |
| 6/30/2025 | 3.15 | 3.18 | 3.00 | 3.16 | 8,407 | 3.16 |
| 6/27/2025 | 3.20 | 3.22 | 3.05 | 3.15 | 8,740 | 3.15 |
| 6/26/2025 | 3.08 | 3.20 | 2.88 | 3.20 | 38,259 | 3.20 |
| 6/25/2025 | 3.13 | 3.20 | 3.12 | 3.13 | 5,611 | 3.13 |
| 6/24/2025 | 3.08 | 3.17 | 3.07 | 3.16 | 12,418 | 3.16 |
| 6/23/2025 | 3.12 | 3.18 | 3.03 | 3.03 | 8,742 | 3.03 |
| 6/20/2025 | 3.29 | 3.29 | 3.16 | 3.16 | 9,737 | 3.16 |
| 6/18/2025 | 3.28 | 3.33 | 3.22 | 3.27 | 5,040 | 3.27 |
| 6/17/2025 | 3.37 | 3.44 | 3.25 | 3.26 | 6,317 | 3.26 |
| 6/16/2025 | 3.33 | 3.43 | 3.21 | 3.34 | 6,199 | 3.34 |
| 6/13/2025 | 3.21 | 3.48 | 3.13 | 3.20 | 59,317 | 3.20 |
| 6/12/2025 | 3.50 | 3.52 | 3.27 | 3.32 | 8,754 | 3.32 |
| 6/11/2025 | 3.60 | 3.60 | 3.42 | 3.43 | 13,476 | 3.43 |
| 6/10/2025 | 3.59 | 3.59 | 3.35 | 3.43 | 26,623 | 3.43 |
| 6/09/2025 | 3.41 | 3.62 | 3.41 | 3.42 | 32,126 | 3.42 |
| 6/06/2025 | 3.24 | 3.38 | 3.17 | 3.38 | 8,810 | 3.38 |
| 6/05/2025 | 3.20 | 3.24 | 3.08 | 3.24 | 121,288 | 3.24 |
| 6/04/2025 | 3.19 | 3.35 | 3.01 | 3.19 | 12,739 | 3.19 |
| 6/03/2025 | 3.40 | 3.40 | 3.12 | 3.18 | 42,908 | 3.18 |
| 6/02/2025 | 3.09 | 3.40 | 3.04 | 3.39 | 78,252 | 3.39 |
| 5/30/2025 | 3.01 | 3.09 | 3.01 | 3.05 | 15,850 | 3.05 |
| 5/29/2025 | 3.12 | 3.22 | 3.10 | 3.16 | 12,923 | 3.16 |
| 5/28/2025 | 3.08 | 3.28 | 3.06 | 3.12 | 6,267 | 3.12 |
| 5/27/2025 | 3.11 | 3.22 | 3.00 | 3.18 | 15,632 | 3.18 |
| 5/23/2025 | 3.30 | 3.30 | 3.03 | 3.11 | 26,479 | 3.11 |
| 5/22/2025 | 3.51 | 3.51 | 3.21 | 3.35 | 167,683 | 3.35 |
| 5/21/2025 | 3.63 | 3.66 | 3.50 | 3.51 | 11,713 | 3.51 |
| 5/20/2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3,736 | 3.64 |
| 5/19/2025 | 3.61 | 3.64 | 3.51 | 3.60 | 14,726 | 3.60 |
| 5/16/2025 | 3.65 | 3.70 | 3.51 | 3.64 | 15,680 | 3.64 |
| 5/15/2025 | 3.50 | 3.67 | 3.42 | 3.67 | 16,128 | 3.67 |