Biomerica, Inc. - Common Stock (NQ:BMRA)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	2.100	2.190	2.100	2.170	14,793	-0.02(-0.91%)
Apr 01, 2026	2.110	2.230	2.080	2.190	151,809	+0.07(+3.30%)
Mar 31, 2026	2.110	2.149	2.100	2.120	7,197	+0.07(+3.41%)
Mar 30, 2026	2.020	2.070	1.995	2.050	8,881	+0.04(+1.99%)
Mar 27, 2026	2.080	2.080	1.960	2.010	49,668	-0.10(-4.74%)
Mar 26, 2026	2.120	2.120	2.040	2.110	9,009	-0.05(-2.31%)
Mar 25, 2026	2.190	2.190	2.058	2.160	9,084	+0.00(+0.00%)
Mar 24, 2026	2.100	2.180	2.100	2.160	12,115	+0.03(+1.41%)
Mar 23, 2026	2.160	2.190	2.100	2.130	11,521	-0.06(-2.74%)
Mar 20, 2026	2.002	2.230	2.002	2.190	54,012	+0.11(+5.29%)
Mar 19, 2026	2.100	2.100	2.070	2.080	10,439	-0.06(-2.80%)
Mar 18, 2026	2.160	2.230	2.080	2.140	103,666	+0.06(+2.88%)
Mar 17, 2026	2.000	2.140	1.960	2.080	33,366	+0.08(+4.00%)
Mar 16, 2026	1.975	2.027	1.969	2.000	9,518	+0.03(+1.52%)
Mar 13, 2026	1.970	2.005	1.950	1.970	3,639	+0.00(+0.00%)
Mar 12, 2026	2.010	2.070	1.950	1.970	17,117	-0.05(-2.48%)
Mar 11, 2026	2.080	2.190	2.010	2.020	61,466	-0.21(-9.42%)
Mar 10, 2026	2.170	2.230	2.000	2.230	10,223	+0.04(+1.83%)
Mar 09, 2026	1.890	2.190	1.870	2.190	33,694	+0.27(+14.06%)
Mar 06, 2026	1.950	1.950	1.866	1.920	18,674	-0.05(-2.54%)
Mar 05, 2026	2.050	2.127	1.950	1.970	26,526	-0.06(-2.96%)
Mar 04, 2026	2.000	2.050	1.880	2.030	10,348	+0.00(+0.00%)
Mar 03, 2026	2.000	2.030	1.950	2.030	6,521	+0.00(+0.00%)
Mar 02, 2026	2.020	2.070	1.941	2.030	10,388	-0.05(-2.40%)
Feb 27, 2026	2.050	2.100	2.050	2.080	11,888	+0.03(+1.46%)
Feb 26, 2026	2.160	2.200	2.050	2.050	57,813	-0.11(-5.09%)
Feb 25, 2026	2.170	2.180	2.000	2.160	19,606	+0.06(+2.86%)
Feb 24, 2026	2.100	2.165	2.050	2.100	8,276	+0.00(+0.00%)
Feb 23, 2026	2.200	2.200	2.060	2.100	12,930	-0.07(-3.23%)
Feb 20, 2026	2.210	2.240	2.170	2.170	4,113	-0.05(-2.25%)
Feb 19, 2026	2.160	2.240	2.134	2.220	6,811	-0.01(-0.45%)
Feb 18, 2026	2.250	2.290	2.150	2.230	41,128	+0.00(+0.00%)
Feb 17, 2026	2.240	2.270	2.140	2.230	10,506	-0.06(-2.62%)
Feb 13, 2026	2.180	2.290	2.180	2.290	6,564	+0.13(+6.02%)
Feb 12, 2026	2.290	2.285	2.140	2.160	16,222	-0.12(-5.26%)
Feb 11, 2026	2.280	2.285	2.230	2.280	7,268	-0.04(-1.72%)
Feb 10, 2026	2.250	2.332	2.220	2.320	28,191	+0.15(+6.91%)
Feb 09, 2026	2.260	2.260	2.170	2.170	10,007	-0.08(-3.56%)
Feb 06, 2026	2.320	2.440	2.250	2.250	11,520	-0.02(-0.88%)
Feb 05, 2026	2.300	2.370	2.270	2.270	4,085	-0.02(-0.87%)
Feb 04, 2026	2.410	2.410	2.260	2.290	8,797	-0.05(-2.14%)
Feb 03, 2026	2.380	2.440	2.340	2.340	4,553	-0.07(-2.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.