Biomerica Inc. (BMRA)
NASDAQ: BMRA
· Real-Time Price · USD
3.05
-0.02 (-0.65%)
At close: Aug 19, 2025, 10:19 AM
BMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.14 | 3.26 | 3.01 | 3.07 | 3.07 | -3.15% | 115,113 |
| Aug 15, 2025 | 3.09 | 3.22 | 2.82 | 3.17 | 3.17 | -9.69% | 707,505 |
| Aug 14, 2025 | 4.20 | 4.60 | 3.41 | 3.51 | 3.51 | 15.84% | 39,637,736 |
| Aug 13, 2025 | 2.96 | 3.13 | 2.91 | 3.03 | 3.03 | 1.34% | 73,627 |
| Aug 12, 2025 | 3.00 | 3.18 | 2.99 | 2.99 | 2.99 | -0.66% | 18,895 |
| Aug 11, 2025 | 3.07 | 3.20 | 3.00 | 3.01 | 3.01 | -3.22% | 25,800 |
| Aug 8, 2025 | 3.12 | 3.19 | 3.08 | 3.11 | 3.11 | 0.00% | 7,050 |
| Aug 7, 2025 | 3.10 | 3.24 | 3.07 | 3.11 | 3.11 | -1.27% | 20,401 |
| Aug 6, 2025 | 3.21 | 3.34 | 3.15 | 3.15 | 3.15 | -3.08% | 41,547 |
| Aug 5, 2025 | 3.18 | 3.29 | 3.15 | 3.25 | 3.25 | 3.17% | 37,600 |
| Aug 4, 2025 | 3.20 | 3.31 | 3.09 | 3.15 | 3.15 | -2.48% | 77,500 |
| Aug 1, 2025 | 3.15 | 3.24 | 3.09 | 3.23 | 3.23 | -0.31% | 40,522 |
| Jul 31, 2025 | 3.43 | 3.54 | 3.22 | 3.24 | 3.24 | -7.95% | 65,800 |
| Jul 30, 2025 | 3.43 | 3.68 | 3.41 | 3.52 | 3.52 | 2.33% | 39,300 |
| Jul 29, 2025 | 3.71 | 3.75 | 3.43 | 3.44 | 3.44 | -8.51% | 46,500 |
| Jul 28, 2025 | 3.95 | 3.95 | 3.52 | 3.76 | 3.76 | -3.84% | 29,136 |
| Jul 25, 2025 | 4.10 | 4.12 | 3.74 | 3.91 | 3.91 | -5.56% | 44,733 |
| Jul 24, 2025 | 3.55 | 4.24 | 3.55 | 4.14 | 4.14 | 17.28% | 98,700 |
| Jul 23, 2025 | 3.52 | 3.60 | 3.50 | 3.53 | 3.53 | -1.94% | 8,859 |
| Jul 22, 2025 | 3.53 | 3.67 | 3.52 | 3.60 | 3.60 | 2.86% | 10,900 |