Biomerica Inc (BMRA) Historical Stock Data

2.49 ↑0.15 (6.20%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BMRA is down -0.54% a day on average. There have been 12 days where Biomerica Inc closed green and 18 days where BMRA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	2.34	2.49	↑$0.15 (6.26%)	2.30	2.60	78.92K
2025-12-05	2.30	2.34	↑$0.04 (1.74%)	2.30	2.38	8.62K
2025-12-04	2.30	2.30	↑$0.01 (0.35%)	2.26	2.35	8.67K
2025-12-03	2.30	2.31	↑$0.01 (0.40%)	2.26	2.35	24.51K
2025-12-02	2.32	2.34	↑$0.02 (0.86%)	2.27	2.34	8.60K
2025-12-01	2.31	2.26	↓$0.05 (-2.16%)	2.26	2.34	28K
2025-11-28	2.37	2.37	↑$0.00 (0.00%)	2.33	2.39	4.55K
2025-11-26	2.35	2.32	↓$0.03 (-1.28%)	2.32	2.38	5.29K
2025-11-25	2.31	2.39	↑$0.08 (3.46%)	2.11	2.40	28.34K
2025-11-24	2.23	2.29	↑$0.06 (2.69%)	2.18	2.37	15.42K
2025-11-21	2.27	2.23	↓$0.04 (-1.76%)	2.23	2.32	14.81K
2025-11-20	2.19	2.24	↑$0.05 (2.28%)	2.19	2.33	59.29K
2025-11-19	2.26	2.18	↓$0.08 (-3.54%)	2.17	2.33	6.30K
2025-11-18	2.27	2.25	↓$0.02 (-0.88%)	2.16	2.33	15.96K
2025-11-17	2.42	2.29	↓$0.13 (-5.37%)	2.29	2.44	18.25K
2025-11-14	2.47	2.41	↓$0.06 (-2.44%)	2.41	2.47	17.33K
2025-11-13	2.51	2.50	↓$0.01 (-0.40%)	2.45	2.56	15.14K
2025-11-12	2.53	2.52	↓$0.01 (-0.40%)	2.47	2.55	4.08K
2025-11-11	2.48	2.53	↑$0.05 (2.02%)	2.48	2.56	13.05K
2025-11-10	2.53	2.47	↓$0.06 (-2.37%)	2.41	2.53	13.33K
2025-11-07	2.47	2.46	↓$0.01 (-0.40%)	2.36	2.51	25.03K
2025-11-06	2.56	2.55	↓$0.01 (-0.39%)	2.50	2.59	27.30K
2025-11-05	2.50	2.58	↑$0.08 (3.20%)	2.50	2.65	16.67K
2025-11-04	2.68	2.48	↓$0.20 (-7.46%)	2.45	2.69	33.92K
2025-11-03	2.77	2.71	↓$0.06 (-2.17%)	2.68	2.79	14.56K
2025-10-31	2.76	2.79	↑$0.03 (1.09%)	2.70	2.79	19K
2025-10-30	2.81	2.76	↓$0.05 (-1.78%)	2.75	2.83	27.49K
2025-10-29	2.96	2.79	↓$0.17 (-5.74%)	2.78	2.96	23.36K
2025-10-28	2.96	2.93	↓$0.03 (-1.01%)	2.88	3.02	15.79K
2025-10-27	2.99	2.96	↓$0.03 (-1.00%)	2.94	3.09	30K