NASDAQ : BMRA
Biomerica, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 1.74 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Biomerica, Inc. (BMRA) closed at 1.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.71 | 1.735 | 1.68 | 1.72 | 10,215 | -1.15% |
| 2026-10-29 | 1.73 | 1.749 | 1.7 | 1.74 | 4,229 | -0.57% |
| 2026-10-28 | 1.72 | 1.771 | 1.7 | 1.75 | 4,080 | +2.34% |
| 2026-10-27 | 1.774 | 1.79 | 1.66 | 1.71 | 7,217 | -0.58% |
| 2026-10-26 | 1.67 | 1.79 | 1.67 | 1.72 | 10,412 | +2.38% |
| 2026-10-23 | 1.68 | 1.72 | 1.657 | 1.68 | 12,487 | +0.00% |
| 2026-10-22 | 1.66 | 1.71 | 1.66 | 1.68 | 1,995 | -1.75% |
| 2026-10-21 | 1.69 | 1.72 | 1.6 | 1.71 | 7,544 | -0.51% |
| 2026-10-20 | 1.768 | 1.788 | 1.6 | 1.719 | 5,967 | -2.35% |
| 2026-10-19 | 1.85 | 1.85 | 1.75 | 1.76 | 13,287 | -4.86% |
| 2026-10-16 | 1.83 | 1.953 | 1.81 | 1.85 | 13,218 | -1.33% |
| 2026-10-15 | 1.87 | 1.915 | 1.81 | 1.875 | 13,846 | +4.17% |
| 2026-10-14 | 1.83 | 1.86 | 1.76 | 1.8 | 18,634 | -2.70% |
| 2026-10-13 | 1.85 | 1.89 | 1.81 | 1.85 | 13,302 | +0.82% |
| 2026-10-12 | 1.9 | 1.9 | 1.835 | 1.835 | 5,251 | -0.01% |
| 2026-10-09 | 1.86 | 1.87 | 1.835 | 1.835 | 10,303 | -2.90% |
| 2026-10-08 | 1.91 | 1.91 | 1.86 | 1.89 | 6,618 | -1.05% |
| 2026-10-07 | 2.1 | 2.1 | 1.9 | 1.91 | 34,654 | -10.75% |
| 2026-10-06 | 2.09 | 2.14 | 2.01 | 2.14 | 11,051 | +4.39% |
| 2026-10-05 | 2.06 | 2.19 | 2.02 | 2.05 | 33,885 | -4.30% |
| 2026-10-02 | 2.19 | 2.23 | 2.142 | 2.142 | 8,428 | -4.17% |
| 2026-10-01 | 2.25 | 2.25 | 2.235 | 2.235 | 2,245 | -1.09% |
| 2026-09-30 | 2.32 | 2.34 | 2.251 | 2.26 | 11,393 | -1.74% |
| 2026-09-29 | 2.35 | 2.35 | 2.295 | 2.3 | 2,506 | -3.76% |
| 2026-09-28 | 2.3 | 2.39 | 2.287 | 2.39 | 7,137 | +3.01% |
| 2026-09-25 | 2.43 | 2.64 | 2.18 | 2.32 | 58,582 | -5.69% |
| 2026-09-24 | 2.6 | 2.64 | 2.44 | 2.46 | 50,980 | -5.57% |
| 2026-09-23 | 2.79 | 2.84 | 2.58 | 2.605 | 37,578 | -6.29% |
| 2026-09-22 | 2.6 | 2.78 | 2.57 | 2.78 | 42,048 | +6.92% |
| 2026-09-21 | 2.55 | 2.6 | 2.41 | 2.6 | 23,069 | +3.59% |
| 2026-09-18 | 2.335 | 2.52 | 2.3 | 2.51 | 75,832 | +6.36% |
| 2026-09-17 | 2.305 | 2.41 | 2.26 | 2.36 | 37,657 | -0.42% |
| 2026-09-16 | 2.27 | 2.42 | 2.27 | 2.37 | 13,679 | +3.04% |
| 2026-09-15 | 2.36 | 2.39 | 2.28 | 2.3 | 17,498 | -2.54% |
| 2026-09-14 | 2.26 | 2.41 | 2.18 | 2.36 | 28,216 | +5.36% |
| 2026-09-11 | 2.25 | 2.29 | 2.13 | 2.24 | 11,937 | +0.45% |
| 2026-09-10 | 2.17 | 2.246 | 2.17 | 2.23 | 15,373 | -1.55% |
| 2026-09-09 | 2.35 | 2.35 | 1.97 | 2.265 | 21,408 | -3.21% |
| 2026-09-08 | 2.27 | 2.38 | 2.205 | 2.34 | 85,274 | +1.30% |
| 2026-09-04 | 2.27 | 2.35 | 2.21 | 2.31 | 54,603 | +4.05% |
| 2026-09-03 | 2.21 | 2.331 | 2.17 | 2.22 | 58,901 | +0.91% |
| 2026-09-02 | 2.05 | 2.2 | 1.981 | 2.2 | 72,819 | +5.26% |
| 2026-09-01 | 2.11 | 2.15 | 1.94 | 2.09 | 34,370 | +0.00% |
| 2026-08-31 | 2.15 | 2.16 | 2.01 | 2.09 | 51,130 | -2.34% |
| 2026-08-28 | 2.13 | 2.15 | 2.01 | 2.14 | 131,880 | +1.90% |
| 2026-08-27 | 1.71 | 2.35 | 1.71 | 2.1 | 3,273,349 | +24.27% |
| 2026-08-26 | 1.7 | 1.78 | 1.69 | 1.69 | 8,583 | -4.53% |
| 2026-08-25 | 1.66 | 1.81 | 1.66 | 1.77 | 16,768 | +5.36% |
| 2026-08-24 | 1.61 | 1.69 | 1.601 | 1.68 | 8,469 | +4.35% |
| 2026-08-21 | 1.575 | 1.63 | 1.575 | 1.61 | 9,975 | +1.58% |
| 2026-08-20 | 1.551 | 1.59 | 1.52 | 1.585 | 3,481 | +4.28% |
| 2026-08-19 | 1.51 | 1.55 | 1.5 | 1.52 | 7,533 | -5.00% |
| 2026-08-18 | 1.6 | 1.605 | 1.56 | 1.6 | 6,650 | +2.56% |
| 2026-08-17 | 1.625 | 1.65 | 1.56 | 1.56 | 4,648 | -1.27% |
| 2026-08-14 | 1.58 | 1.58 | 1.54 | 1.58 | 8,804 | -2.47% |
| 2026-08-13 | 1.619 | 1.652 | 1.61 | 1.62 | 5,836 | +3.18% |
| 2026-08-12 | 1.572 | 1.63 | 1.57 | 1.57 | 2,343 | +0.00% |
| 2026-08-11 | 1.56 | 1.575 | 1.56 | 1.57 | 1,451 | -3.68% |
| 2026-08-10 | 1.6 | 1.68 | 1.6 | 1.63 | 9,530 | +1.24% |
| 2026-08-07 | 1.61 | 1.61 | 1.61 | 1.61 | 636 | +0.63% |
| 2026-08-06 | 1.55 | 1.6 | 1.55 | 1.6 | 4,603 | -1.23% |
| 2026-08-05 | 1.6 | 1.62 | 1.59 | 1.62 | 1,521 | +5.88% |
| 2026-08-04 | 1.53 | 1.552 | 1.45 | 1.53 | 14,569 | +0.00% |
| 2026-08-03 | 1.49 | 1.59 | 1.45 | 1.53 | 6,599 | +2.68% |
| 2026-07-31 | 1.55 | 1.57 | 1.465 | 1.49 | 11,496 | -6.28% |
| 2026-07-30 | 1.56 | 1.59 | 1.52 | 1.59 | 10,867 | -0.01% |
| 2026-07-29 | 1.57 | 1.59 | 1.55 | 1.59 | 10,548 | -0.63% |
| 2026-07-28 | 1.6 | 1.62 | 1.57 | 1.6 | 4,228 | -1.24% |
| 2026-07-27 | 1.62 | 1.65 | 1.6 | 1.62 | 3,009 | +2.21% |
| 2026-07-24 | 1.61 | 1.625 | 1.58 | 1.585 | 17,386 | -0.94% |
| 2026-07-23 | 1.6 | 1.625 | 1.583 | 1.6 | 2,488 | +1.90% |
| 2026-07-22 | 1.62 | 1.629 | 1.57 | 1.57 | 1,390 | -4.37% |
| 2026-07-21 | 1.665 | 1.665 | 1.63 | 1.642 | 2,203 | +2.62% |
| 2026-07-20 | 1.61 | 1.61 | 1.6 | 1.6 | 4,676 | -0.86% |
| 2026-07-17 | 1.63 | 1.63 | 1.61 | 1.614 | 4,061 | -0.99% |
| 2026-07-16 | 1.65 | 1.71 | 1.63 | 1.63 | 7,561 | -2.10% |
| 2026-07-15 | 1.68 | 1.69 | 1.66 | 1.665 | 11,531 | +2.15% |
| 2026-07-14 | 1.7 | 1.7 | 1.63 | 1.63 | 4,280 | -3.55% |
| 2026-07-13 | 1.66 | 1.75 | 1.66 | 1.69 | 6,627 | +0.00% |
| 2026-07-10 | 1.65 | 1.7 | 1.647 | 1.69 | 4,384 | +2.42% |
| 2026-07-09 | 1.65 | 1.66 | 1.64 | 1.65 | 6,657 | -0.60% |
| 2026-07-08 | 1.68 | 1.68 | 1.652 | 1.66 | 6,077 | -3.34% |
| 2026-07-07 | 1.73 | 1.73 | 1.69 | 1.717 | 7,986 | -0.73% |
| 2026-07-06 | 1.735 | 1.74 | 1.7 | 1.73 | 7,555 | -1.14% |
| 2026-07-02 | 1.79 | 1.79 | 1.73 | 1.75 | 12,007 | -2.78% |
| 2026-07-01 | 1.808 | 1.808 | 1.785 | 1.8 | 3,194 | +2.27% |
| 2026-06-30 | 1.77 | 1.8 | 1.75 | 1.76 | 6,215 | -0.56% |
| 2026-06-29 | 1.77 | 1.78 | 1.73 | 1.77 | 3,628 | +1.14% |
| 2026-06-26 | 1.78 | 1.78 | 1.73 | 1.75 | 9,805 | +0.00% |
| 2026-06-25 | 1.76 | 1.79 | 1.75 | 1.75 | 7,202 | +0.00% |
| 2026-06-24 | 1.81 | 1.81 | 1.73 | 1.75 | 6,573 | -0.57% |
| 2026-06-23 | 1.88 | 1.91 | 1.76 | 1.76 | 10,674 | -4.86% |
| 2026-06-22 | 1.82 | 2.09 | 1.82 | 1.85 | 21,499 | +3.35% |
| 2026-06-18 | 1.96 | 2 | 1.79 | 1.79 | 61,855 | -9.14% |
| 2026-06-17 | 2.055 | 2.11 | 1.957 | 1.97 | 31,059 | +2.07% |
| 2026-06-16 | 2 | 2.01 | 1.905 | 1.93 | 26,316 | -3.50% |
| 2026-06-15 | 2.04 | 2.05 | 2 | 2 | 23,769 | -2.44% |
| 2026-06-12 | 2.045 | 2.06 | 2.03 | 2.05 | 12,006 | -1.91% |
| 2026-06-11 | 2.03 | 2.18 | 2.02 | 2.09 | 14,447 | +3.47% |
| 2026-06-10 | 2.03 | 2.05 | 2.02 | 2.02 | 9,529 | -1.51% |
| 2026-06-09 | 2.04 | 2.19 | 2.03 | 2.051 | 43,678 | -0.92% |
| 2026-06-08 | 2.14 | 2.31 | 2.05 | 2.07 | 18,569 | -2.36% |
| 2026-06-05 | 2.32 | 2.32 | 2.08 | 2.12 | 15,264 | -1.17% |
| 2026-06-04 | 2.079 | 2.17 | 2.079 | 2.145 | 11,713 | +1.66% |
| 2026-06-03 | 2.18 | 2.205 | 2.06 | 2.11 | 9,968 | -3.21% |
| 2026-06-02 | 2.31 | 2.31 | 2.17 | 2.18 | 47,643 | -7.63% |
| 2026-06-01 | 2.43 | 2.43 | 2.24 | 2.36 | 13,068 | -1.16% |
| 2026-05-29 | 2.36 | 2.458 | 2.36 | 2.388 | 6,894 | -1.74% |
| 2026-05-28 | 2.41 | 2.489 | 2.37 | 2.43 | 56,333 | -1.02% |
| 2026-05-27 | 2.46 | 2.46 | 2.33 | 2.455 | 9,519 | -0.61% |
| 2026-05-26 | 2.45 | 2.47 | 2.39 | 2.47 | 17,447 | -0.80% |
| 2026-05-22 | 2.42 | 2.49 | 2.39 | 2.49 | 8,450 | +2.05% |
| 2026-05-21 | 2.31 | 2.46 | 2.2 | 2.44 | 12,127 | +3.83% |
| 2026-05-20 | 2.31 | 2.35 | 2.205 | 2.35 | 9,245 | -1.26% |
| 2026-05-19 | 2.31 | 2.4 | 2.31 | 2.38 | 18,969 | +5.78% |
| 2026-05-18 | 2.345 | 2.45 | 2.201 | 2.25 | 8,453 | -3.85% |
| 2026-05-15 | 2.42 | 2.42 | 2.249 | 2.34 | 9,458 | -2.90% |
| 2026-05-14 | 2.35 | 2.436 | 2.35 | 2.41 | 108,682 | +7.11% |
| 2026-05-13 | 2.28 | 2.344 | 2.25 | 2.25 | 6,563 | -1.75% |
| 2026-05-12 | 2.29 | 2.29 | 2.2 | 2.29 | 6,118 | +0.44% |