Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.000	2.230	2.002	2.190	53,987	+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%)
Feb 02, 2026	2.379	2.420	2.379	2.410	4,670	+0.04(+1.47%)
Jan 30, 2026	2.350	2.430	2.350	2.375	22,395	-0.02(-0.63%)
Jan 29, 2026	2.390	2.472	2.330	2.390	15,858	-0.03(-1.40%)
Jan 28, 2026	2.420	2.424	2.390	2.424	10,928	-0.02(-0.66%)
Jan 27, 2026	2.400	2.460	2.380	2.440	16,983	+0.02(+0.62%)
Jan 26, 2026	2.520	2.560	2.410	2.425	28,797	-0.15(-5.64%)
Jan 23, 2026	2.570	2.620	2.510	2.570	20,672	+0.00(+0.00%)
Jan 22, 2026	2.470	2.590	2.470	2.570	17,940	+0.10(+4.05%)
Jan 21, 2026	2.520	2.550	2.440	2.470	10,956	-0.08(-3.33%)
Jan 20, 2026	2.570	2.690	2.520	2.555	15,142	-0.01(-0.58%)
Jan 16, 2026	2.720	2.740	2.570	2.570	16,513	-0.11(-4.10%)
Jan 15, 2026	2.650	2.795	2.581	2.680	21,636	-0.01(-0.56%)
Jan 14, 2026	2.740	2.740	2.558	2.695	6,951	-0.02(-0.55%)
Jan 13, 2026	2.660	2.780	2.590	2.710	12,224	+0.03(+1.12%)
Jan 12, 2026	2.640	2.694	2.640	2.680	14,074	-0.05(-1.83%)
Jan 09, 2026	2.830	2.830	2.700	2.730	35,924	-0.15(-5.21%)
Jan 08, 2026	2.738	2.910	2.700	2.880	31,156	+0.10(+3.60%)
Jan 07, 2026	2.650	2.935	2.481	2.780	66,315	+0.11(+4.12%)
Jan 06, 2026	2.530	2.730	2.530	2.670	30,582	+0.07(+2.69%)
Jan 05, 2026	2.540	2.620	2.360	2.600	25,772	+0.07(+2.77%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices