Biomerica Inc. (BMRA)
NASDAQ: BMRA
· Real-Time Price · USD
2.91
0.06 (2.11%)
At close: Sep 04, 2025, 2:03 PM
BMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.19 | 3.22 | 2.65 | 2.85 | 2.85 | -5.00% | 6,678,694 |
| Sep 2, 2025 | 3.03 | 3.07 | 2.93 | 3.00 | 3.00 | -4.15% | 47,527 |
| Aug 29, 2025 | 3.11 | 3.22 | 3.05 | 3.13 | 3.13 | -0.95% | 77,308 |
| Aug 28, 2025 | 3.13 | 3.24 | 3.06 | 3.16 | 3.16 | 0.32% | 16,918 |
| Aug 27, 2025 | 3.24 | 3.31 | 3.12 | 3.15 | 3.15 | -4.26% | 47,800 |
| Aug 26, 2025 | 3.24 | 3.42 | 3.21 | 3.29 | 3.29 | -4.08% | 52,275 |
| Aug 25, 2025 | 3.40 | 3.51 | 3.21 | 3.43 | 3.43 | -1.15% | 46,300 |
| Aug 22, 2025 | 3.47 | 3.60 | 3.32 | 3.47 | 3.47 | 1.76% | 53,801 |
| Aug 21, 2025 | 3.23 | 3.48 | 3.17 | 3.41 | 3.41 | 6.23% | 114,434 |
| Aug 20, 2025 | 3.12 | 3.41 | 2.87 | 3.21 | 3.21 | 8.08% | 152,265 |
| Aug 19, 2025 | 3.06 | 3.09 | 2.80 | 2.97 | 2.97 | -3.26% | 166,344 |
| Aug 18, 2025 | 3.14 | 3.26 | 3.01 | 3.07 | 3.07 | -3.15% | 123,900 |
| 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 |