Biomerica Inc. (BMRA)
NASDAQ: BMRA
· Real-Time Price · USD
2.86
-0.02 (-0.69%)
At close: Oct 15, 2025, 3:59 PM
2.86
0.00%
After-hours: Oct 15, 2025, 06:54 PM EDT
BMRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.78 | 2.90 | 2.76 | 2.88 | 2.88 | 2.86% | 55,905 |
| Oct 13, 2025 | 2.76 | 2.85 | 2.73 | 2.80 | 2.80 | -1.06% | 25,179 |
| Oct 10, 2025 | 2.95 | 2.95 | 2.76 | 2.83 | 2.83 | -4.07% | 43,300 |
| Oct 9, 2025 | 2.90 | 2.99 | 2.86 | 2.95 | 2.95 | 2.43% | 34,400 |
| Oct 8, 2025 | 2.81 | 2.93 | 2.80 | 2.88 | 2.88 | 1.41% | 27,216 |
| Oct 7, 2025 | 2.89 | 2.99 | 2.82 | 2.84 | 2.84 | -3.07% | 25,800 |
| Oct 6, 2025 | 2.79 | 2.94 | 2.75 | 2.93 | 2.93 | 4.64% | 63,787 |
| Oct 3, 2025 | 2.73 | 2.81 | 2.71 | 2.80 | 2.80 | 1.45% | 46,627 |
| Oct 2, 2025 | 2.77 | 2.84 | 2.68 | 2.76 | 2.76 | -2.13% | 33,900 |
| Oct 1, 2025 | 2.77 | 2.82 | 2.76 | 2.82 | 2.82 | -0.35% | 38,045 |
| Sep 30, 2025 | 2.81 | 2.85 | 2.76 | 2.83 | 2.83 | -0.70% | 18,451 |
| Sep 29, 2025 | 2.85 | 2.88 | 2.80 | 2.85 | 2.85 | 1.42% | 24,205 |
| Sep 26, 2025 | 2.75 | 2.86 | 2.75 | 2.81 | 2.81 | 0.36% | 17,900 |
| Sep 25, 2025 | 2.85 | 2.87 | 2.78 | 2.80 | 2.80 | -3.78% | 10,565 |
| Sep 24, 2025 | 2.88 | 2.96 | 2.84 | 2.91 | 2.91 | 2.11% | 22,424 |
| 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 |
Page 1 of 136