Biomerica, Inc.BMRANASDAQ

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/12/2026	$2.64	$2.69	$2.64	$2.68	13,356
1/9/2026	$2.83	$2.83	$2.70	$2.73	35,924
1/8/2026	$2.74	$2.91	$2.70	$2.88	31,156
1/7/2026	$2.65	$2.94	$2.48	$2.78	66,315
1/6/2026	$2.53	$2.73	$2.53	$2.67	30,600
1/5/2026	$2.54	$2.62	$2.36	$2.60	25,800
1/2/2026	$2.50	$2.56	$2.34	$2.53	30,710
12/31/2025	$2.45	$2.58	$2.40	$2.52	55,931
12/30/2025	$2.57	$2.59	$2.40	$2.45	62,140
12/29/2025	$2.69	$2.77	$2.59	$2.66	35,755
12/26/2025	$2.66	$2.81	$2.60	$2.70	76,629
12/24/2025	$2.62	$2.70	$2.46	$2.65	69,100
12/23/2025	$2.50	$2.85	$2.41	$2.62	2.37M
12/22/2025	$2.31	$2.47	$2.31	$2.37	22,034
12/19/2025	$2.38	$2.43	$2.30	$2.31	26,364
12/18/2025	$2.40	$2.43	$2.31	$2.35	7,500
12/17/2025	$2.39	$2.39	$2.30	$2.39	3,300
12/16/2025	$2.47	$2.47	$2.37	$2.37	18,819
12/15/2025	$2.59	$2.59	$2.42	$2.47	13,100
12/12/2025	$2.53	$2.61	$2.50	$2.58	15,100
12/11/2025	$2.58	$2.67	$2.50	$2.58	54,900
12/10/2025	$2.44	$2.57	$2.43	$2.50	7,901
12/9/2025	$2.45	$2.58	$2.45	$2.54	9,822
12/8/2025	$2.34	$2.60	$2.30	$2.49	78,919
12/5/2025	$2.30	$2.38	$2.30	$2.34	8,616
12/4/2025	$2.30	$2.35	$2.26	$2.30	8,666
12/3/2025	$2.30	$2.35	$2.26	$2.31	24,519
12/2/2025	$2.32	$2.34	$2.27	$2.34	8,604
12/1/2025	$2.31	$2.34	$2.26	$2.26	28,000
11/28/2025	$2.37	$2.39	$2.33	$2.37	4,600
11/26/2025	$2.35	$2.38	$2.32	$2.32	5,300
11/25/2025	$2.31	$2.40	$2.11	$2.39	28,335
11/24/2025	$2.23	$2.37	$2.18	$2.29	15,419
11/21/2025	$2.27	$2.32	$2.23	$2.23	14,810
11/20/2025	$2.19	$2.33	$2.19	$2.24	59,300
11/19/2025	$2.26	$2.33	$2.17	$2.18	6,300
11/18/2025	$2.27	$2.33	$2.16	$2.25	16,000
11/17/2025	$2.42	$2.44	$2.29	$2.29	18,247
11/14/2025	$2.47	$2.47	$2.41	$2.41	17,330
11/13/2025	$2.51	$2.56	$2.45	$2.50	15,136
11/12/2025	$2.53	$2.55	$2.47	$2.52	4,100
11/11/2025	$2.48	$2.56	$2.48	$2.53	13,046
11/10/2025	$2.53	$2.53	$2.41	$2.47	13,329
11/7/2025	$2.47	$2.51	$2.36	$2.46	25,843
11/6/2025	$2.56	$2.59	$2.50	$2.55	27,311
11/5/2025	$2.50	$2.65	$2.50	$2.58	16,700
11/4/2025	$2.68	$2.69	$2.45	$2.48	34,018
11/3/2025	$2.77	$2.79	$2.68	$2.71	14,600
10/31/2025	$2.76	$2.79	$2.70	$2.79	19,000
10/30/2025	$2.81	$2.83	$2.75	$2.76	27,500
10/29/2025	$2.96	$2.96	$2.78	$2.79	23,362
10/28/2025	$2.96	$3.02	$2.88	$2.93	15,800
10/27/2025	$2.99	$3.09	$2.94	$2.96	30,197
10/24/2025	$2.90	$3.01	$2.90	$2.96	25,021
10/23/2025	$2.93	$2.98	$2.82	$2.91	19,600
10/22/2025	$3.19	$3.20	$2.85	$2.93	85,801
10/21/2025	$3.12	$3.20	$3.06	$3.20	43,226
10/20/2025	$3.01	$3.21	$2.94	$3.12	128,300
10/17/2025	$2.96	$3.08	$2.82	$2.98	119,957
10/16/2025	$2.69	$3.09	$2.62	$3.01	4.12M
10/15/2025	$2.84	$2.96	$2.78	$2.86	20,536
10/14/2025	$2.78	$2.90	$2.76	$2.88	56,174

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance