Biomerica Inc. (BMRA)
0.57
-0.01 (-2.03%)
At close: Mar 31, 2025, 12:17 PM
Biomerica Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.62 | 0.64 | 0.58 | 0.58 | -0.04 | -6.45% | 272,668 |
| Mar 27, 2025 | 0.64 | 0.65 | 0.61 | 0.62 | -0.02 | -3.13% | 123,070 |
| Mar 26, 2025 | 0.66 | 0.67 | 0.63 | 0.64 | -0.03 | -4.48% | 143,000 |
| Mar 25, 2025 | 0.70 | 0.73 | 0.66 | 0.67 | -0.04 | -5.63% | 118,541 |
| Mar 24, 2025 | 0.72 | 0.74 | 0.69 | 0.71 | 0.02 | 2.90% | 220,638 |
| Mar 21, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | -0.02 | -2.82% | 110,256 |
| Mar 20, 2025 | 0.70 | 0.72 | 0.66 | 0.71 | 0.03 | 4.41% | 309,518 |
| Mar 19, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.02 | 3.03% | 124,854 |
| Mar 18, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | -0.04 | -5.71% | 167,315 |
| Mar 17, 2025 | 0.68 | 0.72 | 0.64 | 0.70 | 0.08 | 12.90% | 248,300 |
| Mar 14, 2025 | 0.59 | 0.64 | 0.57 | 0.62 | 0.05 | 8.77% | 198,713 |
| Mar 13, 2025 | 0.60 | 0.62 | 0.55 | 0.57 | -0.03 | -5.00% | 188,806 |
| Mar 12, 2025 | 0.64 | 0.65 | 0.59 | 0.60 | -0.01 | -1.64% | 130,949 |
| Mar 11, 2025 | 0.61 | 0.63 | 0.57 | 0.61 | 0.00 | 0.00% | 219,494 |
| Mar 10, 2025 | 0.62 | 0.64 | 0.59 | 0.61 | -0.03 | -4.69% | 275,885 |
| Mar 7, 2025 | 0.63 | 0.66 | 0.61 | 0.64 | -0.01 | -1.54% | 175,200 |
| Mar 6, 2025 | 0.68 | 0.70 | 0.64 | 0.65 | -0.03 | -4.41% | 201,200 |
| Mar 5, 2025 | 0.68 | 0.71 | 0.65 | 0.68 | 0.00 | 0.00% | 219,177 |
| Mar 4, 2025 | 0.70 | 0.71 | 0.64 | 0.68 | -0.03 | -4.23% | 335,800 |
| Mar 3, 2025 | 0.75 | 0.77 | 0.69 | 0.71 | -0.02 | -2.74% | 310,100 |
| Feb 28, 2025 | 0.72 | 0.77 | 0.72 | 0.73 | -0.03 | -3.95% | 297,200 |
| Feb 27, 2025 | 0.78 | 0.83 | 0.74 | 0.76 | 0.03 | 4.11% | 554,900 |
| Feb 26, 2025 | 0.71 | 0.85 | 0.70 | 0.73 | 0.06 | 8.96% | 3,411,825 |
| Feb 25, 2025 | 0.72 | 0.73 | 0.65 | 0.67 | -0.08 | -10.67% | 448,021 |
| Feb 24, 2025 | 0.81 | 0.83 | 0.70 | 0.75 | -0.09 | -10.71% | 1,044,800 |
| Feb 21, 2025 | 0.91 | 0.99 | 0.83 | 0.84 | -0.05 | -5.62% | 731,341 |
| Feb 20, 2025 | 0.95 | 0.97 | 0.86 | 0.89 | -0.05 | -5.32% | 870,100 |
| Feb 19, 2025 | 1.00 | 1.05 | 0.91 | 0.94 | -0.09 | -8.74% | 1,518,000 |
| Feb 18, 2025 | 0.90 | 1.10 | 0.86 | 1.03 | 0.20 | 24.10% | 4,362,518 |
| Feb 14, 2025 | 0.78 | 0.90 | 0.77 | 0.83 | 0.05 | 6.41% | 1,675,100 |
| Feb 13, 2025 | 0.70 | 0.79 | 0.68 | 0.78 | 0.08 | 11.43% | 1,223,200 |
| Feb 12, 2025 | 0.75 | 0.75 | 0.68 | 0.70 | -0.05 | -6.67% | 766,415 |
| Feb 11, 2025 | 0.74 | 0.76 | 0.68 | 0.75 | 0.00 | 0.00% | 1,816,439 |
| Feb 10, 2025 | 0.55 | 0.78 | 0.54 | 0.75 | 0.23 | 44.23% | 7,633,000 |
| Feb 7, 2025 | 0.56 | 0.57 | 0.50 | 0.52 | -0.02 | -3.70% | 396,906 |
| Feb 6, 2025 | 0.48 | 0.54 | 0.48 | 0.54 | 0.03 | 5.88% | 291,400 |
| Feb 5, 2025 | 0.43 | 0.56 | 0.43 | 0.51 | 0.07 | 15.91% | 1,457,655 |
| Feb 4, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | -0.03 | -6.38% | 690,135 |
| Feb 3, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | -0.03 | -6.00% | 433,500 |
| Jan 31, 2025 | 0.54 | 0.55 | 0.50 | 0.50 | -0.06 | -10.71% | 883,900 |
| Jan 30, 2025 | 0.67 | 0.67 | 0.54 | 0.56 | -0.07 | -11.11% | 958,542 |
| Jan 29, 2025 | 0.72 | 0.72 | 0.63 | 0.63 | -0.05 | -7.35% | 618,333 |
| Jan 28, 2025 | 0.61 | 0.70 | 0.60 | 0.68 | 0.04 | 6.25% | 1,000,506 |
| Jan 27, 2025 | 0.58 | 0.69 | 0.58 | 0.64 | 0.04 | 6.67% | 1,129,739 |
| Jan 24, 2025 | 0.63 | 0.67 | 0.57 | 0.60 | 0.00 | 0.00% | 1,538,409 |
| Jan 23, 2025 | 0.59 | 0.63 | 0.56 | 0.60 | -0.02 | -3.23% | 1,095,924 |
| Jan 22, 2025 | 0.56 | 0.70 | 0.54 | 0.62 | 0.02 | 3.33% | 4,718,423 |
| Jan 21, 2025 | 0.56 | 0.65 | 0.53 | 0.60 | -0.04 | -6.25% | 4,526,600 |
| Jan 17, 2025 | 0.71 | 0.75 | 0.60 | 0.64 | -0.07 | -9.86% | 11,706,900 |
| Jan 16, 2025 | 1.10 | 1.27 | 0.56 | 0.71 | 0.36 | 102.86% | 395,608,601 |