Dark

BMRA
BIOMERICA INC
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

3.12USD-1.266%(-0.04)77,308

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 8:33:30 AM EDT

3.25USD+2.848%(+0.09)745

After-hours

Aug 29, 2025 4:42:30 PM EDT

3.17USD+1.603%(+0.05)1,206

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	3.1100	3.2200	3.050000	3.1300	-0.949%	77,308	0.000%
2025-08-28	3.1300	3.2400	3.058600	3.1600	+0.317%	16,918	-0.949%
2025-08-27	3.2400	3.3100	3.120100	3.1500	-4.255%	47,781	-0.635%
2025-08-26	3.2400	3.4200	3.210000	3.2900	-4.082%	52,275	-4.863%
2025-08-25	3.4000	3.5100	3.213400	3.4300	-1.153%	46,274	-8.746%
2025-08-22	3.4700	3.6000	3.320000	3.4700	+1.760%	53,801	-9.798%
2025-08-21	3.2300	3.4814	3.170100	3.4100	+6.231%	114,434	-8.211%
2025-08-20	3.1200	3.4061	2.870000	3.2100	+8.081%	152,265	-2.492%
2025-08-19	3.0600	3.0900	2.800000	2.9700	-3.257%	166,344	+5.387%
2025-08-18	3.1400	3.2600	3.010000	3.0700	-3.155%	123,892	+1.954%
2025-08-15	3.0900	3.2200	2.820000	3.1700	-9.687%	707,505	-1.262%
2025-08-14	4.2000	4.6000	3.410000	3.5100	+15.842%	39,637,736	-10.826%
2025-08-13	2.9600	3.1300	2.910000	3.0300	+1.338%	73,627	+3.300%
2025-08-12	3.0000	3.1799	2.990000	2.9900	-0.697%	18,895	+4.682%
2025-08-11	3.0700	3.2000	3.000000	3.0110	-3.183%	25,778	+3.952%
2025-08-08	3.1200	3.1850	3.080000	3.1100	0.000%	6,973	+0.643%
2025-08-07	3.1000	3.2400	3.070000	3.1100	-1.270%	20,401	+0.643%
2025-08-06	3.2100	3.3400	3.150000	3.1500	-3.077%	41,547	-0.635%
2025-08-05	3.1800	3.2877	3.152000	3.2500	+3.175%	37,560	-3.692%
2025-08-04	3.2000	3.3050	3.090000	3.1500	-2.546%	77,457	-0.635%
2025-08-01	3.1500	3.2400	3.090000	3.2323	-0.238%	40,522	-3.165%
2025-07-31	3.4289	3.5400	3.220000	3.2400	-7.955%	65,752	-3.395%
2025-07-30	3.4300	3.6800	3.410000	3.5200	+2.326%	39,262	-11.080%
2025-07-29	3.7100	3.7500	3.428678	3.4400	-8.511%	46,467	-9.012%
2025-07-28	3.9500	3.9500	3.520100	3.7600	-3.836%	29,136	-16.755%
2025-07-25	4.1000	4.1200	3.740000	3.9100	-5.556%	44,733	-19.949%
2025-07-24	3.5500	4.2400	3.550000	4.1400	+17.280%	98,687	-24.396%
2025-07-23	3.5200	3.6000	3.500000	3.5300	-1.944%	8,859	-11.331%
2025-07-22	3.5300	3.6700	3.522000	3.6000	+2.857%	10,894	-13.056%
2025-07-21	3.4200	3.5600	3.420000	3.5000	+2.941%	41,660	-10.571%
2025-07-18	3.3900	3.5000	3.360000	3.4000	0.000%	88,691	-7.941%
2025-07-17	3.1800	3.4400	3.090000	3.4000	+7.937%	110,928	-7.941%
2025-07-16	3.0400	3.2300	3.040000	3.1500	+3.618%	28,658	-0.635%
2025-07-15	3.0500	3.1000	2.940000	3.0400	+0.330%	116,924	+2.961%
2025-07-14	3.1100	3.1503	2.950100	3.0300	-3.810%	124,160	+3.300%
2025-07-11	3.2800	3.2800	2.972000	3.1500	-5.689%	44,149	-0.635%
2025-07-10	3.4700	3.7800	3.290000	3.3400	-0.743%	476,298	-6.287%
2025-07-09	3.2800	3.3900	3.280000	3.3650	+2.905%	10,520	-6.984%
2025-07-08	3.3900	3.4000	3.245800	3.2700	-3.824%	15,189	-4.281%
2025-07-07	3.2700	3.4000	3.259100	3.4000	+3.976%	16,903	-7.941%
2025-07-03	3.3200	3.3600	3.170000	3.2700	+1.238%	32,042	-4.281%
2025-07-02	3.0200	3.6580	2.960100	3.2300	+4.870%	614,157	-3.096%
2025-07-01	3.1200	3.1878	3.031400	3.0800	-2.532%	6,937	+1.623%
2025-06-30	3.1500	3.1760	3.000000	3.1600	+0.317%	8,407	-0.949%
2025-06-27	3.2000	3.2200	3.050000	3.1500	-1.563%	8,740	-0.635%
2025-06-26	3.0800	3.2000	2.880000	3.2000	+2.236%	38,259	-2.188%
2025-06-25	3.1348	3.2000	3.120000	3.1300	-0.949%	5,611	0.000%
2025-06-24	3.0800	3.1700	3.070000	3.1600	+4.290%	12,418	-0.949%
2025-06-23	3.1200	3.1797	3.030000	3.0300	-4.114%	8,742	+3.300%
2025-06-20	3.2900	3.2900	3.160000	3.1600	-3.364%	9,737	-0.949%
2025-06-18	3.2800	3.3280	3.220000	3.2700	+0.307%	5,040	-4.281%
2025-06-17	3.3650	3.4383	3.250000	3.2600	-2.395%	6,317	-3.988%
2025-06-16	3.3300	3.4300	3.210000	3.3400	+4.375%	6,204	-6.287%
2025-06-13	3.2100	3.4800	3.130000	3.2000	-3.614%	59,317	-2.188%
2025-06-12	3.5000	3.5200	3.275000	3.3200	-3.207%	8,754	-5.723%
2025-06-11	3.6000	3.6000	3.420000	3.4300	0.000%	13,476	-8.746%
2025-06-10	3.5900	3.5900	3.350000	3.4300	+0.292%	26,623	-8.746%
2025-06-09	3.4100	3.6200	3.410000	3.4200	+1.183%	32,126	-8.480%
2025-06-06	3.2400	3.3800	3.170000	3.3800	+4.321%	8,810	-7.396%
2025-06-05	3.2000	3.2400	3.080000	3.2400	+1.628%	121,288	-3.395%
2025-06-04	3.1900	3.3544	3.009300	3.1881	+0.255%	12,739	-1.822%
2025-06-03	3.4000	3.4000	3.115000	3.1800	-6.195%	42,909	-1.572%
2025-06-02	3.0900	3.4000	3.040000	3.3900	+11.148%	78,304	-7.670%
2025-05-30	3.0100	3.0900	3.010000	3.0500	-3.481%	15,850	+2.623%
2025-05-29	3.1200	3.2224	3.100000	3.1600	+1.220%	12,928	-0.949%
2025-05-28	3.0800	3.2800	3.060300	3.1219	-1.827%	6,291	+0.259%
2025-05-27	3.1100	3.2200	3.001900	3.1800	+2.251%	15,632	-1.572%
2025-05-23	3.3000	3.3000	3.030000	3.1100	-7.164%	26,479	+0.643%
2025-05-22	3.5100	3.5140	3.210000	3.3500	-4.558%	167,783	-6.567%
2025-05-21	3.6300	3.6593	3.500000	3.5100	-3.571%	11,714	-10.826%
2025-05-20	3.5800	3.6400	3.575100	3.6400	+1.111%	3,736	-14.011%
2025-05-19	3.6100	3.6400	3.510000	3.6000	-1.099%	14,726	-13.056%
2025-05-16	3.6500	3.7000	3.510100	3.6400	-0.853%	15,680	-14.011%
2025-05-15	3.5000	3.6713	3.420000	3.6713	+4.894%	16,128	-14.744%
2025-05-14	3.4900	3.5692	3.413900	3.5000	+0.155%	13,419	-10.571%
2025-05-13	3.6100	3.6869	3.451300	3.4946	-1.561%	25,107	-10.433%
2025-05-12	3.7400	3.7400	3.401100	3.5500	-0.838%	18,784	-11.831%
2025-05-09	3.6100	3.6100	3.469900	3.5800	+3.468%	10,238	-12.570%
2025-05-08	3.5700	3.6200	3.270000	3.4600	-0.389%	25,984	-9.538%
2025-05-07	3.3000	3.9500	3.261000	3.4735	+5.258%	117,983	-9.889%
2025-05-06	3.5300	3.5300	3.300000	3.3000	-6.516%	20,123	-5.152%
2025-05-05	3.6500	3.6500	3.447200	3.5300	-2.216%	7,411	-11.331%
2025-05-02	3.5500	3.7328	3.549500	3.6100	+0.278%	7,348	-13.296%
2025-05-01	3.6200	3.7200	3.460000	3.6000	-0.552%	19,682	-13.056%
2025-04-30	3.6800	3.7400	3.460000	3.6200	+0.277%	15,119	-13.536%
2025-04-29	3.8200	3.9600	3.610000	3.6100	-5.990%	33,368	-13.296%
2025-04-28	3.9100	4.2099	3.740000	3.8400	-1.031%	21,723	-18.490%
2025-04-25	3.7000	3.9500	3.600000	3.8800	+3.191%	31,991	-19.330%
2025-04-24	3.6300	3.7800	3.410000	3.7600	+2.732%	44,566	-16.755%
2025-04-23	3.5000	3.9300	3.440000	3.6600	+9.254%	311,926	-14.481%
2025-04-22	3.6100	3.6100	3.175400	3.3500	-8.967%	59,820	-6.567%
2025-04-21	3.7900	4.0700	3.278200	3.6800	-4.187%	69,873	-14.946%
2025-04-17	3.4400	3.9200	3.360800	3.8408	+14.282%	103,720	-18.507%
2025-04-16	3.5920	3.5960	3.200000	3.3608	-26.285%	104,088	-6.867%
2025-04-15	4.8800	4.8800	4.444800	4.5592	+3.056%	10,209	-31.348%
2025-04-14	4.4000	4.4392	4.240000	4.4240	+3.364%	8,361	-29.250%
2025-04-11	3.9280	4.3864	3.920000	4.2800	+4.228%	9,637	-26.869%
2025-04-10	4.2400	4.4496	4.000800	4.1064	-4.609%	9,128	-23.778%
2025-04-09	3.8400	4.4144	3.682400	4.3048	+11.086%	18,642	-27.290%
2025-04-08	4.0000	4.2160	3.768000	3.8752	-2.731%	18,193	-19.230%
2025-04-07	3.9200	4.0480	3.757600	3.9840	-0.440%	16,624	-21.436%
2025-04-04	4.0048	4.6392	4.000000	4.0016	-7.026%	25,482	-21.781%
2025-04-03	4.6240	4.7136	4.080000	4.3040	-5.398%	15,695	-27.277%
2025-04-02	4.4752	4.6312	4.475200	4.5496	-0.228%	13,890	-31.203%
2025-04-01	4.4800	4.7184	4.416000	4.5600	+0.529%	15,676	-31.360%
2025-03-31	4.4800	4.7592	4.422400	4.5360	-2.544%	21,713	-30.996%
2025-03-28	4.9600	5.1152	4.640800	4.6544	-6.010%	34,168	-32.752%
2025-03-27	5.1200	5.2368	4.880000	4.9520	-2.978%	15,384	-36.793%
2025-03-26	5.2800	5.3760	5.040000	5.1040	-5.060%	17,869	-38.676%
2025-03-25	5.6000	5.8312	5.280000	5.3760	-5.339%	14,818	-41.778%
2025-03-24	5.7600	5.9176	5.510400	5.6792	+3.605%	27,580	-44.887%
2025-03-21	5.6000	5.6800	5.424000	5.4816	-3.479%	13,782	-42.900%
2025-03-20	5.6000	5.7600	5.280000	5.6792	+4.751%	38,690	-44.887%
2025-03-19	5.2000	5.5832	5.200000	5.4216	+3.104%	15,607	-42.268%
2025-03-18	5.6000	5.6000	5.200000	5.2584	-6.087%	20,914	-40.476%
2025-03-17	5.4240	5.7600	5.122400	5.5992	+12.615%	31,035	-44.099%
2025-03-14	4.7200	5.1200	4.580000	4.9720	+8.559%	24,839	-37.047%
2025-03-13	4.8000	4.9360	4.400000	4.5800	-5.215%	23,601	-31.659%
2025-03-12	5.1120	5.1984	4.720800	4.8320	-1.468%	16,369	-35.224%
2025-03-11	4.8776	5.0479	4.560000	4.9040	+0.262%	27,437	-36.175%
2025-03-10	4.9976	5.1216	4.720000	4.8912	-5.062%	34,486	-36.008%
2025-03-07	5.0416	5.2528	4.880000	5.1520	-0.862%	21,896	-39.247%
2025-03-06	5.4400	5.6400	5.120000	5.1968	-4.974%	25,149	-39.771%
2025-03-05	5.4024	5.6784	5.205600	5.4688	+1.274%	27,397	-42.766%
2025-03-04	5.6000	5.6500	5.120000	5.4000	-5.237%	41,971	-42.037%
2025-03-03	6.0000	6.1544	5.520000	5.6984	-3.075%	38,758	-45.072%
2025-02-28	5.7840	6.1592	5.760000	5.8792	-3.175%	37,147	-46.761%
2025-02-27	6.2320	6.6624	5.920000	6.0720	+3.958%	69,361	-48.452%
2025-02-26	5.6760	6.7992	5.600000	5.8408	+9.395%	426,478	-46.411%
2025-02-25	5.7608	5.8392	5.212800	5.3392	-11.155%	56,003	-41.377%
2025-02-24	6.4800	6.6400	5.600000	6.0096	-10.465%	130,598	-47.917%
2025-02-21	7.2800	7.9200	6.640000	6.7120	-5.730%	91,418	-53.367%
2025-02-20	7.6000	7.7600	6.849600	7.1200	-5.610%	108,759	-56.039%
2025-02-19	8.0000	8.4000	7.281600	7.5432	-8.456%	189,749	-58.506%
2025-02-18	7.2000	8.8000	6.876800	8.2400	+24.096%	545,315	-62.015%
2025-02-14	6.2616	7.1696	6.165600	6.6400	+6.725%	209,382	-52.861%
2025-02-13	5.5680	6.3192	5.440000	6.2216	+11.739%	152,897	-49.691%
2025-02-12	6.0000	6.0000	5.464800	5.5680	-7.262%	95,802	-43.786%
2025-02-11	5.9120	6.0800	5.449600	6.0040	-0.199%	227,055	-47.868%
2025-02-10	4.4000	6.2480	4.320000	6.0160	+43.896%	954,123	-47.972%
2025-02-07	4.4720	4.6000	4.008800	4.1808	-2.318%	49,613	-25.134%
2025-02-06	3.8264	4.2800	3.826400	4.2800	+5.710%	36,419	-26.869%
2025-02-05	3.4400	4.4912	3.440000	4.0488	+14.710%	182,207	-22.693%
2025-02-04	3.7640	3.7688	3.432000	3.5296	-6.227%	86,267	-11.321%
2025-02-03	3.9992	3.9992	3.760000	3.7640	-6.813%	54,187	-16.844%
2025-01-31	4.3304	4.4176	4.000000	4.0392	-10.176%	110,481	-22.509%
2025-01-30	5.3760	5.3760	4.335300	4.4968	-10.778%	119,818	-30.395%
2025-01-29	5.7600	5.7600	5.040000	5.0400	-7.773%	77,292	-37.897%
2025-01-28	4.8880	5.5984	4.802400	5.4648	+6.734%	125,063	-42.724%
2025-01-27	4.6440	5.5192	4.644000	5.1200	+6.489%	141,217	-38.867%
2025-01-24	5.0400	5.3992	4.576000	4.8080	-0.150%	192,301	-34.900%
2025-01-23	4.7040	5.0720	4.490400	4.8152	-3.696%	136,991	-34.998%
2025-01-22	4.5184	5.6000	4.323200	5.0000	+4.167%	589,803	-37.400%
2025-01-21	4.4800	5.1936	4.244800	4.8000	-6.250%	565,825	-34.792%
2025-01-17	5.6800	6.0000	4.816000	5.1200	-9.348%	1,463,362	-38.867%
2025-01-16	8.8000	10.1600	4.498400	5.6480	+101.714%	49,451,075	-44.582%
2025-01-15	2.5600	2.9600	2.560000	2.8000	+6.838%	46,113	+11.786%
2025-01-14	2.5752	2.6400	2.520000	2.6208	+2.024%	14,537	+19.429%
2025-01-13	2.7992	2.8328	2.558400	2.5688	-8.231%	23,786	+21.847%
2025-01-10	2.8640	2.8712	2.560000	2.7992	+6.644%	29,143	+11.818%
2025-01-08	2.8000	3.0400	2.616000	2.6248	-8.861%	19,629	+19.247%
2025-01-07	2.9760	2.9856	2.808000	2.8800	-0.607%	22,239	+8.681%
2025-01-06	2.7920	3.2888	2.720800	2.8976	+6.498%	87,064	+8.020%
2025-01-03	2.3200	2.7288	2.320000	2.7208	+12.244%	30,734	+15.040%
2025-01-02	2.4800	2.5992	2.368000	2.4240	+0.966%	32,218	+29.125%
2024-12-31	2.4160	2.6400	2.240000	2.4008	-1.735%	41,797	+30.373%
2024-12-30	2.5600	2.5920	2.400000	2.4432	-3.171%	31,470	+28.111%
2024-12-27	2.4800	2.5832	2.400800	2.5232	-2.954%	20,298	+24.049%
2024-12-26	2.2000	2.6000	2.160800	2.6000	+16.906%	47,409	+20.385%
2024-12-24	2.1600	2.2400	2.160000	2.2240	+2.206%	6,415	+40.737%
2024-12-23	2.1824	2.2400	2.080000	2.1760	-2.474%	21,009	+43.842%
2024-12-20	2.1600	2.2352	2.128800	2.2312	+4.850%	11,017	+40.283%
2024-12-19	2.3760	2.3952	2.120000	2.1280	-8.591%	42,573	+47.086%
2024-12-18	2.4800	2.5808	2.320000	2.3280	-7.619%	24,379	+34.450%
2024-12-17	2.5408	2.5744	2.372000	2.5200	+1.613%	25,184	+24.206%
2024-12-16	2.4080	2.5600	2.408000	2.4800	-1.211%	34,984	+26.210%
2024-12-13	2.3760	2.5120	2.280000	2.5104	+5.946%	24,563	+24.681%
2024-12-12	2.3200	2.4000	2.175200	2.3695	+5.781%	18,735	+32.095%
2024-12-11	2.2984	2.3592	2.168000	2.2400	-6.729%	31,272	+39.732%
2024-12-10	2.5600	2.5600	2.256000	2.4016	-2.501%	33,422	+30.330%
2024-12-09	2.2480	2.5600	2.248000	2.4632	+6.172%	80,697	+27.070%
2024-12-06	2.7200	2.7408	2.150400	2.3200	-19.556%	173,528	+34.914%
2024-12-05	2.9072	2.9584	2.800000	2.8840	-3.091%	34,128	+8.530%
2024-12-04	2.9192	3.1200	2.744000	2.9760	-6.226%	74,895	+5.175%
2024-12-03	2.9832	3.1792	2.800000	3.1736	-3.667%	90,425	-1.374%
2024-12-02	2.8448	3.8424	2.734400	3.2944	+5.725%	637,924	-4.990%
2024-11-29	3.1360	3.6368	2.960000	3.1160	+20.925%	3,131,474	+0.449%
2024-11-27	2.4208	2.7200	2.420800	2.5768	+6.444%	1,355,873	+21.468%
2024-11-26	2.5680	2.7200	2.417900	2.4208	-5.732%	18,474	+29.296%
2024-11-25	2.5120	2.7200	2.488000	2.5680	+2.229%	20,664	+21.885%
2024-11-22	2.5600	2.7200	2.506400	2.5120	-2.937%	16,467	+24.602%
2024-11-21	2.5200	2.7200	2.444000	2.5880	-0.247%	50,106	+20.943%
2024-11-20	2.5592	2.6400	2.400000	2.5944	+1.375%	4,552	+20.644%
2024-11-19	2.5600	2.7200	2.480000	2.5592	-4.507%	7,181	+22.304%
2024-11-18	2.7928	2.7928	2.624800	2.6800	-4.039%	5,561	+16.791%
2024-11-15	2.7760	2.8800	2.652000	2.7928	-0.824%	6,032	+12.074%
2024-11-14	2.8800	2.8944	2.736000	2.8160	-3.164%	5,262	+11.151%
2024-11-13	2.8984	2.9560	2.720000	2.9080	-1.757%	7,932	+7.634%
2024-11-12	3.1600	3.1600	2.761600	2.9600	-4.713%	11,957	+5.743%
2024-11-11	3.1200	3.1600	2.960000	3.1064	-0.436%	8,978	+0.760%
2024-11-08	3.1200	3.2088	2.824000	3.1200	+2.957%	112,450	+0.321%
2024-11-07	2.8880	3.1200	2.800000	3.0304	+6.106%	19,658	+3.287%
2024-11-06	2.7200	2.9608	2.712000	2.8560	+0.734%	18,003	+9.594%
2024-11-05	2.8960	2.9760	2.800000	2.8352	-0.169%	9,322	+10.398%
2024-11-04	3.0080	3.0080	2.800000	2.8400	-4.570%	11,761	+10.211%
2024-11-01	2.9200	3.0688	2.812800	2.9760	0.000%	25,061	+5.175%
2024-10-31	3.0160	3.4640	2.960000	2.9760	+0.731%	54,355	+5.175%
2024-10-30	2.4880	3.4832	2.488000	2.9544	+18.746%	491,039	+5.944%
2024-10-29	2.4000	2.5792	2.400000	2.4880	-0.627%	5,473	+25.804%
2024-10-28	2.3600	2.6400	2.325600	2.5037	+6.089%	12,494	+25.015%
2024-10-25	2.3600	2.3992	2.240000	2.3600	-0.907%	11,620	+32.627%
2024-10-24	2.4560	2.5600	2.320000	2.3816	-3.029%	6,621	+31.424%
2024-10-23	2.5840	2.5840	2.376000	2.4560	-4.954%	8,758	+27.443%
2024-10-22	2.6000	2.6000	2.400000	2.5840	-0.615%	7,413	+21.130%
2024-10-21	2.6400	2.8000	2.567200	2.6000	+1.215%	8,689	+20.385%
2024-10-18	2.6560	2.8000	2.568800	2.5688	-5.280%	6,191	+21.847%
2024-10-17	2.7200	2.8792	2.568800	2.7120	-3.143%	8,952	+15.413%
2024-10-16	2.5688	2.8800	2.520000	2.8000	+9.000%	32,637	+11.786%
2024-10-15	2.5840	2.7208	2.504000	2.5688	-5.559%	5,357	+21.847%
2024-10-14	2.6800	2.7200	2.505600	2.7200	+4.294%	4,064	+15.074%
2024-10-11	2.4888	2.8000	2.488800	2.6080	+4.789%	7,151	+20.015%
2024-10-10	2.5584	2.7200	2.390400	2.4888	-5.670%	9,972	+25.763%
2024-10-09	2.5224	2.6664	2.400000	2.6384	+4.038%	6,419	+18.633%
2024-10-08	2.5064	2.8400	2.506400	2.5360	+1.181%	12,339	+23.423%
2024-10-07	2.6000	2.8000	2.446400	2.5064	-3.600%	15,960	+24.880%
2024-10-04	2.6392	2.8640	2.600000	2.6000	-1.515%	8,078	+20.385%
2024-10-03	2.6800	2.8720	2.600000	2.6400	-4.348%	2,642	+18.561%
2024-10-02	2.6384	2.9160	2.511200	2.7600	+2.071%	7,641	+13.406%
2024-10-01	2.6208	2.7200	2.464000	2.7040	+3.175%	3,672	+15.754%
2024-09-30	2.5200	2.7520	2.456800	2.6208	+4.000%	1,646	+19.429%
2024-09-27	2.6000	2.6800	2.447200	2.5200	-4.545%	5,776	+24.206%
2024-09-26	2.7200	2.7496	2.600000	2.6400	-3.874%	3,650	+18.561%
2024-09-25	2.7600	2.8720	2.628100	2.7464	-0.493%	7,727	+13.967%
2024-09-24	2.3360	2.9600	2.336000	2.7600	+15.000%	11,985	+13.406%
2024-09-23	2.2672	2.5600	2.239200	2.4000	+6.914%	5,407	+30.417%
2024-09-20	2.5440	2.5440	2.240000	2.2448	-11.511%	12,574	+39.433%
2024-09-19	2.5920	2.6216	2.404800	2.5368	+3.290%	2,458	+23.384%
2024-09-18	2.5440	2.6320	2.456000	2.4560	-6.687%	9,347	+27.443%
2024-09-17	2.5752	2.7864	2.488000	2.6320	+2.365%	2,548	+18.921%
2024-09-16	2.4000	2.8800	2.347200	2.5712	+6.073%	39,610	+21.733%
2024-09-13	2.4000	2.5600	2.244000	2.4240	-0.688%	13,087	+29.125%
2024-09-12	2.4960	2.5600	2.335800	2.4408	-1.897%	11,588	+28.237%
2024-09-11	2.6640	2.6920	2.484800	2.4880	-4.012%	12,478	+25.804%
2024-09-10	2.7544	2.8400	2.576000	2.5920	-8.732%	19,252	+20.756%
2024-09-09	2.6928	3.0960	2.519200	2.8400	+2.305%	39,254	+10.211%
2024-09-06	2.9600	3.0400	2.724000	2.7760	-10.590%	27,384	+12.752%
2024-09-05	2.8336	3.7191	2.640000	3.1048	+2.132%	164,600	+0.812%
2024-09-04	3.6768	3.7888	2.640800	3.0400	-11.669%	2,043,029	+2.961%
2024-09-03	3.5200	3.6960	3.440000	3.4416	-2.227%	5,985	-9.054%
2024-08-30	3.6800	3.7600	3.498400	3.5200	-4.452%	10,066	-11.080%
2024-08-29	3.8400	4.0000	3.440000	3.6840	+0.109%	19,299	-15.038%
2024-08-28	4.0320	4.0320	3.480000	3.6800	-6.371%	9,103	-14.946%
2024-08-27	3.4000	4.0800	3.400000	3.9304	+11.913%	23,544	-20.364%
2024-08-26	3.4264	3.5840	3.160000	3.5120	-0.159%	11,920	-10.877%
2024-08-23	3.3688	3.6792	3.320000	3.5176	+1.290%	7,319	-11.019%
2024-08-22	3.3776	3.7592	3.360800	3.4728	-0.276%	14,964	-9.871%
2024-08-21	3.3344	3.8400	3.280000	3.4824	+3.643%	52,300	-10.119%
2024-08-20	2.8000	3.3600	2.656800	3.3600	+19.966%	43,238	-6.845%
2024-08-19	2.5424	2.8280	2.520000	2.8008	+11.817%	19,096	+11.754%
2024-08-16	2.4880	2.6804	2.484800	2.5048	+0.675%	7,497	+24.960%
2024-08-15	2.5200	2.6112	2.445600	2.4880	+1.967%	3,851	+25.804%
2024-08-14	2.4800	2.5416	2.400000	2.4400	-2.579%	6,049	+28.279%
2024-08-13	2.4328	2.5160	2.400000	2.5046	+0.959%	4,078	+24.970%
2024-08-12	2.7472	2.7688	2.240000	2.4808	-5.428%	11,419	+26.169%
2024-08-09	2.5120	2.6400	2.351200	2.6232	+9.666%	10,023	+19.320%
2024-08-08	2.4040	2.4072	2.320000	2.3920	-0.234%	2,392	+30.853%
2024-08-07	2.5360	2.7904	2.312000	2.3976	+2.427%	7,031	+30.547%
2024-08-06	2.2000	2.3760	2.200000	2.3408	+6.361%	5,405	+33.715%
2024-08-05	2.1496	2.2464	1.932000	2.2008	-0.145%	9,494	+42.221%
2024-08-02	2.3272	2.4296	2.171200	2.2040	-8.136%	8,258	+42.015%
2024-08-01	2.6120	2.6400	2.320800	2.3992	-9.372%	22,766	+30.460%
2024-07-31	2.7192	2.8360	2.606400	2.6473	-2.673%	4,426	+18.234%
2024-07-30	2.6880	2.7888	2.642400	2.7200	+1.432%	2,006	+15.074%
2024-07-29	2.8400	2.8400	2.681600	2.6816	-3.456%	2,632	+16.721%
2024-07-26	2.8800	2.8800	2.761600	2.7776	-0.630%	2,276	+12.687%
2024-07-25	2.7640	2.8400	2.760000	2.7952	-0.171%	3,460	+11.978%
2024-07-24	2.8800	2.8800	2.720000	2.8000	+2.941%	5,503	+11.786%
2024-07-23	2.6400	2.7920	2.640000	2.7200	+3.296%	3,227	+15.074%
2024-07-22	2.7520	2.7632	2.564000	2.6332	-1.037%	6,998	+18.867%
2024-07-19	2.7920	2.7920	2.600000	2.6608	+0.788%	3,139	+17.634%
2024-07-18	2.8688	3.0000	2.640000	2.6400	-10.666%	5,791	+18.561%
2024-07-17	2.8800	3.0824	2.840000	2.9552	+2.583%	8,053	+5.915%
2024-07-16	3.0320	3.0320	2.880800	2.8808	+0.615%	4,720	+8.650%
2024-07-15	2.8480	2.9600	2.841600	2.8632	+0.280%	6,984	+9.318%
2024-07-12	2.9352	3.0320	2.800000	2.8552	-2.752%	7,824	+9.625%
2024-07-11	3.3344	3.4248	2.240000	2.9360	-11.969%	29,708	+6.608%
2024-07-10	3.4248	3.4392	3.320000	3.3352	-2.639%	6,583	-6.153%
2024-07-09	3.6080	3.6792	3.307200	3.4256	-2.990%	10,072	-8.629%
2024-07-08	3.5200	3.7600	3.518400	3.5312	+1.239%	10,464	-11.362%
2024-07-05	3.5600	3.7600	3.456800	3.4880	-2.820%	3,859	-10.264%
2024-07-03	3.4880	3.7168	3.488000	3.5892	+0.820%	6,444	-12.794%
2024-07-02	3.5200	3.7120	3.520000	3.5600	+1.113%	3,040	-12.079%
2024-07-01	3.4672	3.7568	3.462400	3.5208	+0.068%	10,844	-11.100%
2024-06-28	3.5360	3.7600	3.445600	3.5184	-2.158%	6,257	-11.039%
2024-06-27	3.5680	3.7520	3.360000	3.5960	-0.991%	8,437	-12.959%
2024-06-26	3.4400	3.7984	3.404000	3.6320	+6.849%	20,476	-13.822%
2024-06-25	3.3600	4.0000	3.360000	3.3992	+1.505%	21,184	-7.920%
2024-06-24	3.5600	4.0800	3.348800	3.3488	-6.625%	20,537	-6.534%
2024-06-21	3.6008	3.8620	3.204000	3.5864	-0.400%	21,108	-12.726%
2024-06-20	4.2424	4.4008	3.600800	3.6008	-15.331%	31,064	-13.075%
2024-06-18	4.5736	4.7592	4.252800	4.2528	-9.898%	14,664	-26.401%
2024-06-17	4.5600	4.7200	4.480000	4.7200	+2.253%	6,147	-33.686%
2024-06-14	4.5592	4.6320	4.452000	4.6160	+3.036%	2,826	-32.192%
2024-06-13	4.6400	4.6568	4.420800	4.4800	-3.448%	2,261	-30.134%
2024-06-12	4.5712	4.7992	4.400000	4.6400	0.000%	7,339	-32.543%
2024-06-11	4.6288	4.7200	4.400000	4.6400	+1.754%	7,213	-32.543%
2024-06-10	4.3464	4.6560	4.240000	4.5600	+5.399%	6,824	-31.360%
2024-06-07	4.5200	4.6400	4.240000	4.3264	-6.743%	10,427	-27.653%
2024-06-06	4.4800	4.6400	4.480000	4.6392	+4.261%	1,224	-32.531%
2024-06-05	4.6080	4.7200	4.424000	4.4496	-3.555%	4,236	-29.657%
2024-06-04	4.7200	4.8800	4.400000	4.6136	-1.587%	2,903	-32.157%
2024-06-03	4.6480	4.9440	4.444000	4.6880	+0.930%	1,873	-33.234%
2024-05-31	5.0400	5.0688	4.640000	4.6448	-7.841%	10,372	-32.613%
2024-05-30	5.1200	5.1200	4.642400	5.0400	0.000%	3,142	-37.897%
2024-05-29	4.7352	5.1200	4.444800	5.0400	+2.941%	5,366	-37.897%
2024-05-28	5.0480	5.2800	4.444000	4.8960	-2.236%	12,905	-36.070%
2024-05-24	5.1672	5.2367	5.000800	5.0080	-2.644%	3,518	-37.500%
2024-05-23	5.1680	5.1680	4.920800	5.1440	+1.580%	11,813	-39.152%
2024-05-22	5.0560	5.3600	5.043200	5.0640	-3.799%	4,221	-38.191%
2024-05-21	5.2840	5.2840	4.972000	5.2640	-0.379%	6,673	-40.540%
2024-05-20	5.4960	5.4960	5.216800	5.2840	-0.721%	8,696	-40.765%
2024-05-17	4.9288	5.4400	4.880000	5.3224	+9.605%	16,845	-41.192%
2024-05-16	4.7256	5.0000	4.644800	4.8560	-0.328%	4,881	-35.544%
2024-05-15	4.9208	5.0000	4.560000	4.8720	+1.500%	19,414	-35.755%
2024-05-14	4.6080	4.8800	4.600000	4.8000	-0.498%	7,463	-34.792%
2024-05-13	4.0880	4.8720	4.088000	4.8240	+2.534%	137,067	-35.116%
2024-05-10	4.8896	4.8896	4.462400	4.7048	-4.187%	5,904	-33.472%
2024-05-09	4.7544	4.9104	4.590400	4.9104	+4.034%	7,997	-36.258%
2024-05-08	4.4800	4.8000	4.480000	4.7200	+3.327%	11,075	-33.686%
2024-05-07	4.6880	5.1104	4.390400	4.5680	-2.924%	51,894	-31.480%
2024-05-06	4.4448	4.8720	4.320000	4.7056	+5.036%	23,275	-33.484%
2024-05-03	4.9504	5.1920	4.080000	4.4800	-6.667%	33,027	-30.134%
2024-05-02	5.0408	5.0408	4.737600	4.8000	-4.777%	19,214	-34.792%
2024-05-01	4.4880	5.1200	4.480000	5.0408	+5.721%	78,646	-37.907%
2024-04-30	4.4152	5.2984	4.400000	4.7680	+11.925%	105,011	-34.354%
2024-04-29	5.8416	6.3080	4.000000	4.2600	-19.952%	874,768	-26.526%
2024-04-26	5.6000	5.6000	5.290200	5.3218	-1.499%	11,915	-41.185%
2024-04-25	5.8400	5.8400	5.280000	5.4028	-5.281%	15,383	-42.067%
2024-04-24	6.0648	6.4000	5.360000	5.7040	-1.247%	82,519	-45.126%
2024-04-23	6.1600	6.2400	5.760000	5.7760	-0.373%	6,069	-45.810%
2024-04-22	5.8424	6.0988	5.624000	5.7976	-0.767%	7,416	-46.012%
2024-04-19	6.0000	6.1960	5.842400	5.8424	-3.908%	4,395	-46.426%
2024-04-18	6.0000	6.4800	5.920000	6.0800	+1.198%	6,871	-48.520%
2024-04-17	6.0800	6.3176	6.000000	6.0080	+1.715%	4,486	-47.903%
2024-04-16	6.2880	6.4800	5.840800	5.9067	-4.112%	7,993	-47.009%
2024-04-15	6.5600	6.6768	6.160000	6.1600	-7.005%	16,622	-49.188%
2024-04-12	6.7200	6.8392	6.480000	6.6240	+2.021%	7,989	-52.748%
2024-04-11	6.4824	7.1200	6.470400	6.4928	+0.198%	35,072	-51.793%
2024-04-10	6.4816	7.0400	6.480000	6.4800	-1.866%	3,226	-51.698%
2024-04-09	6.4880	6.8000	6.488000	6.6032	+1.788%	3,314	-52.599%
2024-04-08	6.8800	7.0800	6.483200	6.4872	-3.476%	6,574	-51.751%
2024-04-05	6.7200	7.0792	6.560000	6.7208	+0.370%	10,051	-53.428%
2024-04-04	6.7428	6.8016	6.560800	6.6960	+0.312%	2,550	-53.256%
2024-04-03	6.7200	7.0336	6.560800	6.6752	-2.501%	4,797	-53.110%
2024-04-02	6.7608	7.2800	6.649600	6.8464	+0.387%	9,774	-54.283%
2024-04-01	7.0808	7.2800	6.720000	6.8200	+2.464%	7,742	-54.106%
2024-03-28	7.2800	7.6000	6.560000	6.6560	-6.517%	10,498	-52.975%
2024-03-27	6.8008	7.2000	6.800000	7.1200	0.000%	7,835	-56.039%
2024-03-26	6.8336	7.2800	6.720000	7.1200	+2.264%	6,319	-56.039%
2024-03-25	7.0400	7.6400	6.722400	6.9624	-1.949%	16,752	-55.044%
2024-03-22	8.0800	8.3200	6.800000	7.1008	-11.240%	18,464	-55.920%
2024-03-21	8.6400	8.6400	7.920000	8.0000	-7.407%	2,630	-60.875%
2024-03-20	8.8000	9.5200	8.240000	8.6400	-2.703%	5,058	-63.773%
2024-03-19	8.6400	9.1200	8.480000	8.8800	+3.256%	3,029	-64.752%
2024-03-18	8.4800	9.0400	8.400000	8.6000	+1.415%	2,233	-63.605%
2024-03-15	8.2400	8.6400	8.240000	8.4800	+2.913%	2,634	-63.090%
2024-03-14	8.6752	8.6752	8.000000	8.2400	+0.980%	4,695	-62.015%
2024-03-13	8.1600	8.4800	8.080000	8.1600	0.000%	3,753	-61.642%
2024-03-12	8.4800	8.7200	8.080000	8.1600	-2.857%	3,305	-61.642%
2024-03-11	8.7200	8.8000	8.240000	8.4000	-3.670%	3,673	-62.738%

document.getElementById("yHq1X1").onerror = function(){this.style.display='none';}; .dark-mode .DmZ1jg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DmZ1jg{ color: #333333; background-color: white; border: 2px solid #333333; }BMRABIOMERICA INCstock NASDAQ

BMRA
BIOMERICA INC
stock NASDAQ