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

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	2.190	2.190	2.153	2.160	5,983	-0.03(-1.37%)
May 01, 2026	2.160	2.190	2.160	2.190	5,508	+0.01(+0.46%)
Apr 30, 2026	2.160	2.180	2.162	2.180	2,244	+0.02(+0.93%)
Apr 29, 2026	2.158	2.166	2.158	2.160	6,208	-0.02(-0.92%)
Apr 28, 2026	2.150	2.190	2.135	2.180	3,319	+0.00(+0.00%)
Apr 27, 2026	2.120	2.190	2.120	2.180	4,118	+0.04(+1.87%)
Apr 24, 2026	2.110	2.180	2.110	2.140	2,942	-0.01(-0.47%)
Apr 23, 2026	2.210	2.210	2.140	2.150	7,009	-0.03(-1.38%)
Apr 22, 2026	2.150	2.190	2.150	2.180	10,377	+0.02(+0.93%)
Apr 21, 2026	2.160	2.190	2.130	2.160	7,538	-0.02(-0.92%)
Apr 20, 2026	2.160	2.185	2.125	2.180	7,226	+0.00(+0.00%)
Apr 17, 2026	2.150	2.195	2.150	2.180	10,562	-0.02(-0.91%)
Apr 16, 2026	2.050	2.220	2.050	2.200	114,648	+0.09(+4.27%)
Apr 15, 2026	2.080	2.140	2.080	2.110	5,385	+0.01(+0.48%)
Apr 14, 2026	2.030	2.120	2.030	2.100	27,917	+0.02(+0.96%)
Apr 13, 2026	2.080	2.095	2.050	2.080	13,768	-0.05(-2.35%)
Apr 10, 2026	2.120	2.180	2.120	2.130	21,291	-0.07(-3.18%)
Apr 09, 2026	2.150	2.200	2.110	2.200	37,626	+0.05(+2.33%)
Apr 08, 2026	2.180	2.180	2.115	2.150	7,882	-0.01(-0.46%)
Apr 07, 2026	2.130	2.160	2.060	2.160	10,878	-0.01(-0.46%)
Apr 06, 2026	2.170	2.190	2.145	2.170	11,969	+0.00(+0.00%)
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%)

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.