Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	2.530	2.610	2.500	2.580	15,095	+0.00(+0.00%)
Dec 11, 2025	2.580	2.667	2.501	2.580	54,492	+0.08(+3.20%)
Dec 10, 2025	2.440	2.573	2.428	2.500	7,901	-0.04(-1.57%)
Dec 09, 2025	2.450	2.582	2.450	2.540	9,722	+0.06(+2.21%)
Dec 08, 2025	2.338	2.600	2.300	2.485	78,919	+0.15(+6.20%)
Dec 05, 2025	2.300	2.380	2.300	2.340	8,616	+0.04(+1.61%)
Dec 04, 2025	2.300	2.349	2.260	2.303	8,530	-0.01(-0.30%)
Dec 03, 2025	2.301	2.345	2.260	2.310	24,510	-0.03(-1.28%)
Dec 02, 2025	2.320	2.340	2.270	2.340	8,601	+0.08(+3.54%)
Dec 01, 2025	2.310	2.340	2.260	2.260	27,999	-0.11(-4.64%)
Nov 28, 2025	2.370	2.390	2.330	2.370	4,550	+0.05(+2.16%)
Nov 26, 2025	2.350	2.380	2.320	2.320	5,291	-0.07(-2.93%)
Nov 25, 2025	2.310	2.400	2.110	2.390	28,332	+0.10(+4.37%)
Nov 24, 2025	2.230	2.370	2.180	2.290	15,419	+0.06(+2.69%)
Nov 21, 2025	2.270	2.320	2.230	2.230	14,810	-0.01(-0.45%)
Nov 20, 2025	2.190	2.330	2.190	2.240	59,290	+0.06(+2.75%)
Nov 19, 2025	2.260	2.327	2.170	2.180	6,296	-0.07(-3.11%)
Nov 18, 2025	2.270	2.334	2.162	2.250	15,955	-0.04(-1.75%)
Nov 17, 2025	2.420	2.440	2.290	2.290	18,247	-0.12(-4.98%)
Nov 14, 2025	2.470	2.470	2.410	2.410	17,330	-0.09(-3.60%)
Nov 13, 2025	2.510	2.560	2.450	2.500	15,135	-0.02(-0.79%)
Nov 12, 2025	2.530	2.550	2.470	2.520	4,084	-0.01(-0.40%)
Nov 11, 2025	2.480	2.555	2.480	2.530	12,946	+0.06(+2.43%)
Nov 10, 2025	2.530	2.530	2.411	2.470	11,963	+0.01(+0.41%)
Nov 07, 2025	2.470	2.510	2.360	2.460	25,843	-0.09(-3.53%)
Nov 06, 2025	2.560	2.590	2.500	2.550	27,299	-0.03(-1.16%)
Nov 05, 2025	2.500	2.650	2.500	2.580	16,669	+0.10(+4.03%)
Nov 04, 2025	2.680	2.690	2.450	2.480	33,918	-0.23(-8.49%)
Nov 03, 2025	2.770	2.791	2.683	2.710	14,564	-0.08(-2.87%)
Oct 31, 2025	2.760	2.790	2.700	2.790	18,998	+0.03(+1.09%)
Oct 30, 2025	2.810	2.830	2.750	2.760	27,492	-0.03(-1.08%)
Oct 29, 2025	2.960	2.960	2.780	2.790	23,356	-0.14(-4.78%)
Oct 28, 2025	2.960	3.020	2.880	2.930	15,789	-0.03(-1.01%)
Oct 27, 2025	2.990	3.090	2.935	2.960	29,998	+0.00(+0.00%)
Oct 24, 2025	2.900	3.010	2.900	2.960	25,021	+0.05(+1.72%)
Oct 23, 2025	2.930	2.977	2.820	2.910	19,597	-0.02(-0.68%)
Oct 22, 2025	3.190	3.200	2.850	2.930	85,260	-0.27(-8.44%)
Oct 21, 2025	3.120	3.200	3.060	3.200	43,215	+0.08(+2.56%)
Oct 20, 2025	3.010	3.213	2.940	3.120	126,229	+0.14(+4.70%)
Oct 17, 2025	2.960	3.080	2.820	2.980	119,957	-0.03(-1.00%)
Oct 16, 2025	2.680	3.090	2.620	3.010	4,113,074	+0.15(+5.24%)
Oct 15, 2025	2.840	2.960	2.777	2.860	20,536	-0.02(-0.69%)
Oct 14, 2025	2.780	2.900	2.760	2.880	56,134	+0.08(+2.86%)
Oct 13, 2025	2.760	2.845	2.730	2.800	24,879	-0.03(-1.06%)
Oct 10, 2025	2.950	2.950	2.760	2.830	43,291	-0.12(-4.07%)
Oct 09, 2025	2.900	2.990	2.860	2.950	34,375	+0.07(+2.43%)
Oct 08, 2025	2.810	2.930	2.800	2.880	27,216	+0.04(+1.41%)
Oct 07, 2025	2.890	2.990	2.820	2.840	25,420	-0.09(-3.07%)
Oct 06, 2025	2.790	2.940	2.753	2.930	63,735	+0.13(+4.64%)
Oct 03, 2025	2.730	2.810	2.710	2.800	46,627	+0.04(+1.45%)
Oct 02, 2025	2.765	2.840	2.680	2.760	32,879	-0.06(-2.13%)

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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today