Biomerica Inc. (BMRA)
NASDAQ: BMRA
· Real-Time Price · USD
2.89
0.04 (1.40%)
At close: Sep 24, 2025, 3:57 PM
2.87
-0.69%
After-hours: Sep 24, 2025, 04:10 PM EDT
BMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.88 | 2.96 | 2.84 | 2.91 | 2.91 | 2.11% | 22,298 |
| Sep 23, 2025 | 2.85 | 2.90 | 2.82 | 2.85 | 2.85 | 0.35% | 17,647 |
| Sep 22, 2025 | 2.83 | 2.90 | 2.76 | 2.84 | 2.84 | -1.39% | 47,202 |
| Sep 19, 2025 | 2.95 | 2.95 | 2.82 | 2.88 | 2.88 | -1.71% | 47,936 |
| Sep 18, 2025 | 2.92 | 2.99 | 2.92 | 2.93 | 2.93 | 0.34% | 26,200 |
| Sep 17, 2025 | 3.00 | 3.05 | 2.90 | 2.92 | 2.92 | -2.67% | 45,519 |
| Sep 16, 2025 | 3.03 | 3.05 | 2.87 | 3.00 | 3.00 | 0.33% | 30,605 |
| Sep 15, 2025 | 3.02 | 3.05 | 2.94 | 2.99 | 2.99 | 0.34% | 42,720 |
| Sep 12, 2025 | 3.00 | 3.03 | 2.95 | 2.98 | 2.98 | 1.02% | 20,637 |
| Sep 11, 2025 | 2.98 | 3.08 | 2.90 | 2.95 | 2.95 | 0.68% | 38,900 |
| Sep 10, 2025 | 2.94 | 3.04 | 2.82 | 2.93 | 2.93 | 0.69% | 43,629 |
| Sep 9, 2025 | 2.74 | 3.00 | 2.74 | 2.91 | 2.91 | 0.00% | 398,100 |
| Sep 8, 2025 | 2.77 | 3.02 | 2.75 | 2.91 | 2.91 | 5.82% | 204,574 |
| Sep 5, 2025 | 2.75 | 2.79 | 2.53 | 2.75 | 2.75 | -2.48% | 129,780 |
| Sep 4, 2025 | 2.84 | 2.94 | 2.71 | 2.82 | 2.82 | -1.05% | 299,600 |
| Sep 3, 2025 | 3.19 | 3.22 | 2.65 | 2.85 | 2.85 | -5.00% | 6,716,742 |
| 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 |