Dark

BMRA
BIOMERICA INC
stock NASDAQ

At Close

Jul 31, 2026

1.49USD-6.283%(-0.10)11,497

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.59)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

1.49USD0.000%(+1.49)136

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	1.5500	1.5700	1.465000	1.4900	-6.283%	11,497	0.000%
2026-07-30	1.5600	1.5900	1.520000	1.5899	-0.006%	10,868	-6.283%
2026-07-29	1.5700	1.5900	1.550000	1.5900	-0.625%	10,548	-6.289%
2026-07-28	1.6000	1.6199	1.570000	1.6000	-1.241%	4,228	-6.875%
2026-07-27	1.6200	1.6500	1.600400	1.6201	+2.215%	3,010	-8.030%
2026-07-24	1.6100	1.6250	1.580000	1.5850	-0.938%	17,387	-5.994%
2026-07-23	1.6000	1.6250	1.583300	1.6000	+1.904%	2,489	-6.875%
2026-07-22	1.6200	1.6290	1.570100	1.5701	-4.373%	1,390	-5.102%
2026-07-21	1.6650	1.6650	1.630100	1.6419	+2.619%	2,204	-9.251%
2026-07-20	1.6100	1.6100	1.600000	1.6000	-0.861%	4,677	-6.875%
2026-07-17	1.6300	1.6300	1.610000	1.6139	-0.988%	4,062	-7.677%
2026-07-16	1.6500	1.7100	1.630000	1.6300	-2.102%	7,562	-8.589%
2026-07-15	1.6800	1.6900	1.660000	1.6650	+2.147%	11,531	-10.511%
2026-07-14	1.7000	1.7000	1.630000	1.6300	-3.550%	3,929	-8.589%
2026-07-13	1.6600	1.7499	1.660000	1.6900	0.000%	6,627	-11.834%
2026-07-10	1.6501	1.7000	1.646500	1.6900	+2.424%	4,385	-11.834%
2026-07-09	1.6500	1.6600	1.640100	1.6500	-0.602%	6,657	-9.697%
2026-07-08	1.6800	1.6800	1.652000	1.6600	-3.342%	6,078	-10.241%
2026-07-07	1.7298	1.7300	1.690000	1.7174	-0.728%	7,987	-13.241%
2026-07-06	1.7350	1.7400	1.700100	1.7300	-1.143%	7,555	-13.873%
2026-07-02	1.7900	1.7900	1.730100	1.7500	-2.778%	12,007	-14.857%
2026-07-01	1.8078	1.8078	1.785000	1.8000	+2.273%	3,195	-17.222%
2026-06-30	1.7700	1.8000	1.750000	1.7600	-0.565%	6,216	-15.341%
2026-06-29	1.7700	1.7799	1.730000	1.7700	+1.143%	3,628	-15.819%
2026-06-26	1.7800	1.7800	1.730000	1.7500	0.000%	9,806	-14.857%
2026-06-25	1.7600	1.7900	1.750000	1.7500	0.000%	7,202	-14.857%
2026-06-24	1.8100	1.8100	1.730100	1.7500	-0.568%	6,574	-14.857%
2026-06-23	1.8800	1.9099	1.760000	1.7600	-4.865%	10,675	-15.341%
2026-06-22	1.8200	2.0900	1.820000	1.8500	+3.352%	21,500	-19.459%
2026-06-18	1.9600	2.0000	1.790000	1.7900	-9.137%	61,856	-16.760%
2026-06-17	2.0550	2.1100	1.956800	1.9700	+2.073%	31,059	-24.365%
2026-06-16	2.0000	2.0100	1.905000	1.9300	-3.500%	26,317	-22.798%
2026-06-15	2.0400	2.0500	2.000000	2.0000	-2.439%	23,769	-25.500%
2026-06-12	2.0450	2.0600	2.030000	2.0500	-1.914%	12,006	-27.317%
2026-06-11	2.0300	2.1800	2.020000	2.0900	+3.465%	14,447	-28.708%
2026-06-10	2.0300	2.0500	2.020000	2.0200	-1.511%	9,529	-26.238%
2026-06-09	2.0400	2.1900	2.030000	2.0510	-0.918%	43,679	-27.353%
2026-06-08	2.1400	2.3100	2.050000	2.0700	-2.358%	18,570	-28.019%
2026-06-05	2.3200	2.3200	2.080000	2.1200	-1.166%	15,265	-29.717%
2026-06-04	2.0790	2.1700	2.078700	2.1450	+1.659%	11,713	-30.536%
2026-06-03	2.1800	2.2050	2.060000	2.1100	-3.211%	9,969	-29.384%
2026-06-02	2.3100	2.3100	2.170000	2.1800	-7.627%	47,643	-31.651%
2026-06-01	2.4300	2.4300	2.240000	2.3600	-1.160%	13,068	-36.864%
2026-05-29	2.3600	2.4579	2.360000	2.3877	-1.741%	6,894	-37.597%
2026-05-28	2.4100	2.4890	2.370000	2.4300	-1.018%	56,333	-38.683%
2026-05-27	2.4600	2.4600	2.330000	2.4550	-0.607%	9,520	-39.308%
2026-05-26	2.4500	2.4700	2.390000	2.4700	-0.803%	17,447	-39.676%
2026-05-22	2.4200	2.4900	2.390000	2.4900	+2.049%	8,450	-40.161%
2026-05-21	2.3100	2.4600	2.200000	2.4400	+3.830%	12,127	-38.934%
2026-05-20	2.3100	2.3500	2.205000	2.3500	-1.261%	9,246	-36.596%
2026-05-19	2.3100	2.4000	2.310000	2.3800	+5.778%	18,970	-37.395%
2026-05-18	2.3450	2.4500	2.201000	2.2500	-3.846%	8,454	-33.778%
2026-05-15	2.4200	2.4200	2.249200	2.3400	-2.905%	9,459	-36.325%
2026-05-14	2.3500	2.4355	2.350000	2.4100	+7.111%	108,682	-38.174%
2026-05-13	2.2800	2.3437	2.250000	2.2500	-1.747%	6,564	-33.778%
2026-05-12	2.2900	2.2900	2.200000	2.2900	+0.439%	6,118	-34.934%
2026-05-11	2.1700	2.2800	2.150000	2.2800	+2.703%	16,805	-34.649%
2026-05-08	2.2200	2.2200	2.150000	2.2200	+1.139%	7,764	-32.883%
2026-05-07	2.1900	2.2200	2.169300	2.1950	-0.679%	13,079	-32.118%
2026-05-06	2.2000	2.2200	2.140000	2.2100	+1.144%	32,801	-32.579%
2026-05-05	2.1700	2.2200	2.170000	2.1850	+1.157%	44,852	-31.808%
2026-05-04	2.1900	2.1900	2.152800	2.1600	-1.370%	5,985	-31.019%
2026-05-01	2.1621	2.1900	2.160000	2.1900	+0.459%	5,507	-31.963%
2026-04-30	2.1621	2.1800	2.162100	2.1800	+0.926%	2,243	-31.651%
2026-04-29	2.1578	2.1660	2.157800	2.1600	-0.917%	6,143	-31.019%
2026-04-28	2.1500	2.1900	2.135000	2.1800	0.000%	3,319	-31.651%
2026-04-27	2.1200	2.1900	2.120000	2.1800	+1.869%	4,118	-31.651%
2026-04-24	2.1100	2.1800	2.110000	2.1400	-0.465%	2,942	-30.374%
2026-04-23	2.2100	2.2100	2.140000	2.1500	-1.376%	7,009	-30.698%
2026-04-22	2.1500	2.1900	2.150000	2.1800	+0.926%	10,376	-31.651%
2026-04-21	2.1600	2.1900	2.130000	2.1600	-0.917%	7,538	-31.019%
2026-04-20	2.1600	2.1850	2.125000	2.1800	0.000%	7,225	-31.651%
2026-04-17	2.1500	2.1954	2.150000	2.1800	-0.909%	10,561	-31.651%
2026-04-16	2.0500	2.2200	2.050000	2.2000	+4.265%	114,647	-32.273%
2026-04-15	2.0800	2.1400	2.080000	2.1100	+0.476%	5,385	-29.384%
2026-04-14	2.0300	2.1200	2.030000	2.1000	+0.962%	27,916	-29.048%
2026-04-13	2.0800	2.0950	2.050000	2.0800	-2.347%	13,768	-28.365%
2026-04-10	2.1203	2.1800	2.120300	2.1300	-3.182%	21,290	-30.047%
2026-04-09	2.1500	2.2000	2.110100	2.2000	+2.326%	37,626	-32.273%
2026-04-08	2.1800	2.1800	2.115000	2.1500	-0.463%	7,882	-30.698%
2026-04-07	2.1250	2.1600	2.060000	2.1600	-0.461%	10,884	-31.019%
2026-04-06	2.1700	2.1900	2.145000	2.1700	0.000%	11,968	-31.336%
2026-04-02	2.1000	2.1900	2.100000	2.1700	-0.913%	14,793	-31.336%
2026-04-01	2.1100	2.2300	2.080000	2.1900	+3.302%	151,809	-31.963%
2026-03-31	2.1100	2.1486	2.100000	2.1200	+3.415%	7,196	-29.717%
2026-03-30	2.0200	2.0704	1.995000	2.0500	+1.990%	8,880	-27.317%
2026-03-27	2.0800	2.0800	1.960000	2.0100	-4.739%	49,667	-25.871%
2026-03-26	2.1200	2.1200	2.040000	2.1100	-2.315%	9,009	-29.384%
2026-03-25	2.1900	2.1900	2.057900	2.1600	0.000%	9,084	-31.019%
2026-03-24	2.1000	2.1800	2.100000	2.1600	+1.408%	12,115	-31.019%
2026-03-23	2.1600	2.1900	2.100000	2.1300	-2.740%	11,521	-30.047%
2026-03-20	2.0017	2.2300	2.001700	2.1900	+5.288%	54,012	-31.963%
2026-03-19	2.1000	2.1000	2.070000	2.0800	-2.804%	10,438	-28.365%
2026-03-18	2.1600	2.2300	2.080000	2.1400	+2.885%	103,667	-30.374%
2026-03-17	2.0000	2.1400	1.960000	2.0800	+4.000%	33,366	-28.365%
2026-03-16	1.9750	2.0275	1.968700	2.0000	+1.523%	9,518	-25.500%
2026-03-13	1.9700	2.0050	1.950000	1.9700	0.000%	3,639	-24.365%
2026-03-12	2.0100	2.0700	1.950000	1.9700	-2.475%	17,117	-24.365%
2026-03-11	2.0800	2.1900	2.010000	2.0200	-9.417%	61,466	-26.238%
2026-03-10	2.1700	2.2300	2.000000	2.2300	+1.826%	10,222	-33.184%
2026-03-09	1.8900	2.1900	1.870000	2.1900	+14.063%	33,694	-31.963%
2026-03-06	1.9500	1.9500	1.866400	1.9200	-2.538%	18,674	-22.396%
2026-03-05	2.0500	2.1272	1.950000	1.9700	-2.956%	26,526	-24.365%
2026-03-04	2.0000	2.0499	1.880000	2.0300	0.000%	10,348	-26.601%
2026-03-03	2.0000	2.0300	1.950000	2.0300	0.000%	6,521	-26.601%
2026-03-02	2.0200	2.0700	1.940800	2.0300	-2.404%	10,387	-26.601%
2026-02-27	2.0500	2.1000	2.050000	2.0800	+1.463%	11,886	-28.365%
2026-02-26	2.1600	2.2000	2.050000	2.0500	-5.093%	57,866	-27.317%
2026-02-25	2.1715	2.1800	2.000000	2.1600	+2.857%	19,611	-31.019%
2026-02-24	2.1000	2.1650	2.050000	2.1000	0.000%	8,276	-29.048%
2026-02-23	2.2000	2.2000	2.060000	2.1000	-3.226%	12,941	-29.048%
2026-02-20	2.2100	2.2400	2.170000	2.1700	-2.252%	4,113	-31.336%
2026-02-19	2.1600	2.2400	2.134200	2.2200	-0.448%	6,815	-32.883%
2026-02-18	2.2500	2.2900	2.150000	2.2300	0.000%	41,131	-33.184%
2026-02-17	2.2400	2.2700	2.140000	2.2300	-2.620%	10,506	-33.184%
2026-02-13	2.1800	2.2900	2.180000	2.2900	+6.019%	6,564	-34.934%
2026-02-12	2.2850	2.2850	2.140000	2.1600	-5.263%	16,222	-31.019%
2026-02-11	2.2800	2.2850	2.230000	2.2800	-1.724%	7,268	-34.649%
2026-02-10	2.2500	2.3322	2.220000	2.3200	+6.912%	28,191	-35.776%
2026-02-09	2.2600	2.2600	2.170000	2.1700	-3.556%	10,027	-31.336%
2026-02-06	2.3200	2.4399	2.250000	2.2500	-0.881%	11,520	-33.778%
2026-02-05	2.3000	2.3700	2.270000	2.2700	-0.873%	4,085	-34.361%
2026-02-04	2.4100	2.4100	2.260000	2.2900	-2.137%	8,797	-34.934%
2026-02-03	2.3811	2.4400	2.340000	2.3400	-2.905%	4,563	-36.325%
2026-02-02	2.3792	2.4200	2.379200	2.4100	+1.474%	4,566	-38.174%
2026-01-30	2.3500	2.4300	2.350000	2.3750	-0.628%	22,395	-37.263%
2026-01-29	2.3900	2.4717	2.330000	2.3900	-1.403%	15,863	-37.657%
2026-01-28	2.4200	2.4244	2.390000	2.4240	-0.656%	10,940	-38.531%
2026-01-27	2.4000	2.4600	2.380000	2.4400	+0.619%	16,983	-38.934%
2026-01-26	2.5200	2.5600	2.410000	2.4250	-5.642%	28,797	-38.557%
2026-01-23	2.5700	2.6200	2.510000	2.5700	0.000%	20,672	-42.023%
2026-01-22	2.4700	2.5900	2.470000	2.5700	+4.049%	17,941	-42.023%
2026-01-21	2.5200	2.5500	2.440000	2.4700	-3.327%	12,006	-39.676%
2026-01-20	2.5700	2.6900	2.520000	2.5550	-0.584%	15,308	-41.683%
2026-01-16	2.7200	2.7400	2.570000	2.5700	-4.104%	16,513	-42.023%
2026-01-15	2.6500	2.7945	2.580600	2.6800	-0.557%	21,636	-44.403%
2026-01-14	2.7400	2.7400	2.557500	2.6950	-0.554%	6,951	-44.712%
2026-01-13	2.6600	2.7800	2.590000	2.7100	+1.119%	12,224	-45.018%
2026-01-12	2.6400	2.6940	2.640000	2.6800	-1.832%	14,174	-44.403%
2026-01-09	2.8300	2.8300	2.700000	2.7300	-5.208%	35,224	-45.421%
2026-01-08	2.7380	2.9100	2.700100	2.8800	+3.597%	31,156	-48.264%
2026-01-07	2.6500	2.9350	2.481000	2.7800	+4.120%	66,315	-46.403%
2026-01-06	2.5300	2.7300	2.530000	2.6700	+2.692%	30,590	-44.195%
2026-01-05	2.5400	2.6199	2.360000	2.6000	+2.767%	25,772	-42.692%
2026-01-02	2.5000	2.5600	2.340000	2.5300	+0.397%	30,710	-41.107%
2025-12-31	2.4500	2.5800	2.400500	2.5200	+2.857%	55,931	-40.873%
2025-12-30	2.5700	2.5936	2.400000	2.4500	-7.895%	62,140	-39.184%
2025-12-29	2.6900	2.7700	2.590000	2.6600	-1.481%	35,755	-43.985%
2025-12-26	2.6600	2.8100	2.600000	2.7000	+1.887%	76,629	-44.815%
2025-12-24	2.6200	2.7000	2.460000	2.6500	+1.145%	69,056	-43.774%
2025-12-23	2.5000	2.8500	2.410000	2.6200	+10.549%	2,370,561	-43.130%
2025-12-22	2.3100	2.4700	2.310000	2.3700	+2.597%	22,034	-37.131%
2025-12-19	2.3800	2.4300	2.300100	2.3100	-1.702%	26,364	-35.498%
2025-12-18	2.4013	2.4300	2.310200	2.3500	-1.674%	7,487	-36.596%
2025-12-17	2.3900	2.3900	2.300000	2.3900	+0.844%	3,299	-37.657%
2025-12-16	2.4700	2.4700	2.370000	2.3700	-4.049%	18,819	-37.131%
2025-12-15	2.5900	2.5900	2.420000	2.4700	-4.264%	13,060	-39.676%
2025-12-12	2.5300	2.6100	2.500100	2.5800	0.000%	15,095	-42.248%
2025-12-11	2.5800	2.6665	2.501400	2.5800	+3.200%	54,876	-42.248%
2025-12-10	2.4400	2.5731	2.428300	2.5000	-1.575%	7,901	-40.400%
2025-12-09	2.4500	2.5823	2.450000	2.5400	+2.213%	9,822	-41.339%
2025-12-08	2.3385	2.6000	2.300000	2.4850	+6.197%	78,919	-40.040%
2025-12-05	2.3000	2.3800	2.300000	2.3400	+1.607%	8,616	-36.325%
2025-12-04	2.2950	2.3489	2.260000	2.3030	-0.303%	8,666	-35.302%
2025-12-03	2.3007	2.3450	2.260000	2.3100	-1.282%	24,519	-35.498%
2025-12-02	2.3200	2.3400	2.270000	2.3400	+3.540%	8,604	-36.325%
2025-12-01	2.3100	2.3401	2.260000	2.2600	-4.641%	27,999	-34.071%
2025-11-28	2.3700	2.3900	2.330000	2.3700	+2.155%	4,550	-37.131%
2025-11-26	2.3500	2.3800	2.320000	2.3200	-2.929%	5,291	-35.776%
2025-11-25	2.3100	2.4000	2.110000	2.3900	+4.367%	28,335	-37.657%
2025-11-24	2.2300	2.3700	2.180500	2.2900	+2.691%	15,419	-34.934%
2025-11-21	2.2700	2.3200	2.230000	2.2300	-0.446%	14,810	-33.184%
2025-11-20	2.1900	2.3300	2.190000	2.2400	+2.752%	59,290	-33.482%
2025-11-19	2.2600	2.3270	2.170000	2.1800	-3.111%	6,296	-31.651%
2025-11-18	2.2700	2.3338	2.161900	2.2500	-1.747%	15,955	-33.778%
2025-11-17	2.4200	2.4400	2.290000	2.2900	-4.979%	18,247	-34.934%
2025-11-14	2.4704	2.4704	2.410000	2.4100	-3.600%	17,330	-38.174%
2025-11-13	2.5100	2.5600	2.450000	2.5000	-0.794%	15,136	-40.400%
2025-11-12	2.5300	2.5499	2.470000	2.5200	-0.395%	4,084	-40.873%
2025-11-11	2.4800	2.5550	2.480000	2.5300	+2.429%	13,046	-41.107%
2025-11-10	2.5300	2.5300	2.410600	2.4700	+0.407%	13,329	-39.676%
2025-11-07	2.4700	2.5099	2.360000	2.4600	-3.529%	25,843	-39.431%
2025-11-06	2.5600	2.5899	2.500000	2.5500	-1.163%	27,311	-41.569%
2025-11-05	2.5000	2.6500	2.500000	2.5800	+4.032%	16,669	-42.248%
2025-11-04	2.6800	2.6900	2.450000	2.4800	-8.487%	34,018	-39.919%
2025-11-03	2.7700	2.7911	2.683500	2.7100	-2.867%	14,564	-45.018%
2025-10-31	2.7600	2.7900	2.700000	2.7900	+1.087%	18,998	-46.595%
2025-10-30	2.8100	2.8300	2.750000	2.7600	-1.075%	27,492	-46.014%
2025-10-29	2.9600	2.9600	2.780000	2.7900	-4.778%	23,362	-46.595%
2025-10-28	2.9600	3.0200	2.880100	2.9300	-1.014%	15,789	-49.147%
2025-10-27	2.9900	3.0900	2.935000	2.9600	0.000%	30,197	-49.662%
2025-10-24	2.9000	3.0100	2.900000	2.9600	+1.718%	25,021	-49.662%
2025-10-23	2.9300	2.9769	2.820000	2.9100	-0.683%	19,597	-48.797%
2025-10-22	3.1871	3.2000	2.850000	2.9300	-8.438%	85,801	-49.147%
2025-10-21	3.1200	3.2000	3.060000	3.2000	+2.564%	43,226	-53.438%
2025-10-20	3.0100	3.2133	2.940000	3.1200	+4.698%	128,254	-52.244%
2025-10-17	2.9600	3.0800	2.820000	2.9800	-0.997%	119,957	-50.000%
2025-10-16	2.6850	3.0900	2.620000	3.0100	+5.245%	4,122,505	-50.498%
2025-10-15	2.8400	2.9599	2.777500	2.8600	-0.694%	20,536	-47.902%
2025-10-14	2.7800	2.9000	2.760000	2.8800	+2.857%	56,174	-48.264%
2025-10-13	2.7600	2.8450	2.730000	2.8000	-1.060%	25,179	-46.786%
2025-10-10	2.9500	2.9500	2.760000	2.8300	-4.068%	43,291	-47.350%
2025-10-09	2.9000	2.9900	2.860000	2.9500	+2.431%	34,375	-49.492%
2025-10-08	2.8100	2.9299	2.800000	2.8800	+1.408%	27,216	-48.264%
2025-10-07	2.8900	2.9900	2.820000	2.8400	-3.072%	25,795	-47.535%
2025-10-06	2.7900	2.9400	2.752900	2.9300	+4.643%	63,787	-49.147%
2025-10-03	2.7300	2.8100	2.710100	2.8000	+1.449%	46,627	-46.786%
2025-10-02	2.7650	2.8400	2.680000	2.7600	-2.128%	33,879	-46.014%
2025-10-01	2.7675	2.8200	2.761100	2.8200	-0.353%	38,045	-47.163%
2025-09-30	2.8050	2.8500	2.764300	2.8300	-0.702%	18,451	-47.350%
2025-09-29	2.8500	2.8825	2.800000	2.8500	+1.423%	24,205	-47.719%
2025-09-26	2.7500	2.8600	2.750000	2.8100	+0.357%	17,867	-46.975%
2025-09-25	2.8500	2.8700	2.780000	2.8000	-3.780%	10,565	-46.786%
2025-09-24	2.8800	2.9646	2.840000	2.9100	+2.105%	22,424	-48.797%
2025-09-23	2.8500	2.9000	2.820000	2.8500	+0.352%	17,647	-47.719%
2025-09-22	2.8300	2.8996	2.760100	2.8400	-1.389%	47,202	-47.535%
2025-09-19	2.9500	2.9500	2.820000	2.8800	-1.706%	47,936	-48.264%
2025-09-18	2.9200	2.9900	2.920000	2.9300	+0.342%	26,164	-49.147%
2025-09-17	3.0000	3.0500	2.900000	2.9200	-2.667%	45,519	-48.973%
2025-09-16	3.0300	3.0500	2.865700	3.0000	+0.334%	30,605	-50.333%
2025-09-15	3.0200	3.0529	2.940100	2.9900	+0.336%	42,720	-50.167%
2025-09-12	3.0000	3.0300	2.951200	2.9800	+1.017%	20,637	-50.000%
2025-09-11	2.9800	3.0800	2.900000	2.9500	+0.683%	38,883	-49.492%
2025-09-10	2.9400	3.0350	2.820100	2.9300	+0.687%	43,629	-49.147%
2025-09-09	2.7400	3.0000	2.740000	2.9100	0.000%	398,062	-48.797%
2025-09-08	2.7700	3.0200	2.750000	2.9100	+5.818%	204,574	-48.797%
2025-09-05	2.7500	2.7900	2.530000	2.7500	-2.482%	129,780	-45.818%
2025-09-04	2.8400	2.9400	2.710100	2.8200	-1.053%	299,571	-47.163%
2025-09-03	3.1900	3.2200	2.650000	2.8500	-5.000%	6,716,742	-47.719%
2025-09-02	3.0300	3.0748	2.930000	3.0000	-4.153%	47,527	-50.333%
2025-08-29	3.1100	3.2200	3.050000	3.1300	-0.949%	77,308	-52.396%
2025-08-28	3.1300	3.2400	3.058600	3.1600	+0.317%	16,918	-52.848%
2025-08-27	3.2400	3.3100	3.120100	3.1500	-4.255%	47,781	-52.698%
2025-08-26	3.2400	3.4200	3.210000	3.2900	-4.082%	52,275	-54.711%
2025-08-25	3.4000	3.5100	3.213400	3.4300	-1.153%	46,274	-56.560%
2025-08-22	3.4700	3.6000	3.320000	3.4700	+1.760%	53,801	-57.061%
2025-08-21	3.2300	3.4814	3.170100	3.4100	+6.231%	114,434	-56.305%
2025-08-20	3.1200	3.4061	2.870000	3.2100	+8.081%	152,265	-53.583%
2025-08-19	3.0600	3.0900	2.800000	2.9700	-3.257%	166,344	-49.832%
2025-08-18	3.1400	3.2600	3.010000	3.0700	-3.155%	123,892	-51.466%
2025-08-15	3.0900	3.2200	2.820000	3.1700	-9.687%	707,505	-52.997%
2025-08-14	4.2000	4.6000	3.410000	3.5100	+15.842%	39,637,736	-57.550%
2025-08-13	2.9600	3.1300	2.910000	3.0300	+1.338%	73,627	-50.825%
2025-08-12	3.0000	3.1799	2.990000	2.9900	-0.697%	18,895	-50.167%
2025-08-11	3.0700	3.2000	3.000000	3.0110	-3.183%	25,778	-50.515%
2025-08-08	3.1200	3.1850	3.080000	3.1100	0.000%	6,973	-52.090%
2025-08-07	3.1000	3.2400	3.070000	3.1100	-1.270%	20,401	-52.090%
2025-08-06	3.2100	3.3400	3.150000	3.1500	-3.077%	41,547	-52.698%
2025-08-05	3.1800	3.2877	3.152000	3.2500	+3.175%	37,560	-54.154%
2025-08-04	3.2000	3.3050	3.090000	3.1500	-2.546%	77,457	-52.698%
2025-08-01	3.1500	3.2400	3.090000	3.2323	-0.238%	40,522	-53.903%
2025-07-31	3.4289	3.5400	3.220000	3.2400	-7.955%	65,752	-54.012%
2025-07-30	3.4300	3.6800	3.410000	3.5200	+2.326%	39,262	-57.670%
2025-07-29	3.7100	3.7500	3.428678	3.4400	-8.511%	46,467	-56.686%
2025-07-28	3.9500	3.9500	3.520100	3.7600	-3.836%	29,136	-60.372%
2025-07-25	4.1000	4.1200	3.740000	3.9100	-5.556%	44,733	-61.893%
2025-07-24	3.5500	4.2400	3.550000	4.1400	+17.280%	98,687	-64.010%
2025-07-23	3.5200	3.6000	3.500000	3.5300	-1.944%	8,859	-57.790%
2025-07-22	3.5300	3.6700	3.522000	3.6000	+2.857%	10,894	-58.611%
2025-07-21	3.4200	3.5600	3.420000	3.5000	+2.941%	41,660	-57.429%
2025-07-18	3.3900	3.5000	3.360000	3.4000	0.000%	88,691	-56.176%
2025-07-17	3.1800	3.4400	3.090000	3.4000	+7.937%	110,928	-56.176%
2025-07-16	3.0400	3.2300	3.040000	3.1500	+3.618%	28,658	-52.698%
2025-07-15	3.0500	3.1000	2.940000	3.0400	+0.330%	116,924	-50.987%
2025-07-14	3.1100	3.1503	2.950100	3.0300	-3.810%	124,160	-50.825%
2025-07-11	3.2800	3.2800	2.972000	3.1500	-5.689%	44,149	-52.698%
2025-07-10	3.4700	3.7800	3.290000	3.3400	-0.743%	476,298	-55.389%
2025-07-09	3.2800	3.3900	3.280000	3.3650	+2.905%	10,520	-55.721%
2025-07-08	3.3900	3.4000	3.245800	3.2700	-3.824%	15,189	-54.434%
2025-07-07	3.2700	3.4000	3.259100	3.4000	+3.976%	16,903	-56.176%
2025-07-03	3.3200	3.3600	3.170000	3.2700	+1.238%	32,042	-54.434%
2025-07-02	3.0200	3.6580	2.960100	3.2300	+4.870%	614,157	-53.870%
2025-07-01	3.1200	3.1878	3.031400	3.0800	-2.532%	6,937	-51.623%
2025-06-30	3.1500	3.1760	3.000000	3.1600	+0.317%	8,407	-52.848%
2025-06-27	3.2000	3.2200	3.050000	3.1500	-1.563%	8,740	-52.698%
2025-06-26	3.0800	3.2000	2.880000	3.2000	+2.236%	38,259	-53.438%
2025-06-25	3.1348	3.2000	3.120000	3.1300	-0.949%	5,611	-52.396%
2025-06-24	3.0800	3.1700	3.070000	3.1600	+4.290%	12,418	-52.848%
2025-06-23	3.1200	3.1797	3.030000	3.0300	-4.114%	8,742	-50.825%
2025-06-20	3.2900	3.2900	3.160000	3.1600	-3.364%	9,737	-52.848%
2025-06-18	3.2800	3.3280	3.220000	3.2700	+0.307%	5,040	-54.434%
2025-06-17	3.3650	3.4383	3.250000	3.2600	-2.395%	6,317	-54.294%
2025-06-16	3.3300	3.4300	3.210000	3.3400	+4.375%	6,204	-55.389%
2025-06-13	3.2100	3.4800	3.130000	3.2000	-3.614%	59,317	-53.438%
2025-06-12	3.5000	3.5200	3.275000	3.3200	-3.207%	8,754	-55.120%
2025-06-11	3.6000	3.6000	3.420000	3.4300	0.000%	13,476	-56.560%
2025-06-10	3.5900	3.5900	3.350000	3.4300	+0.292%	26,623	-56.560%
2025-06-09	3.4100	3.6200	3.410000	3.4200	+1.183%	32,126	-56.433%
2025-06-06	3.2400	3.3800	3.170000	3.3800	+4.321%	8,810	-55.917%
2025-06-05	3.2000	3.2400	3.080000	3.2400	+1.628%	121,288	-54.012%
2025-06-04	3.1900	3.3544	3.009300	3.1881	+0.255%	12,739	-53.264%
2025-06-03	3.4000	3.4000	3.115000	3.1800	-6.195%	42,909	-53.145%
2025-06-02	3.0900	3.4000	3.040000	3.3900	+11.148%	78,304	-56.047%
2025-05-30	3.0100	3.0900	3.010000	3.0500	-3.481%	15,850	-51.148%
2025-05-29	3.1200	3.2224	3.100000	3.1600	+1.220%	12,928	-52.848%
2025-05-28	3.0800	3.2800	3.060300	3.1219	-1.827%	6,291	-52.273%
2025-05-27	3.1100	3.2200	3.001900	3.1800	+2.251%	15,632	-53.145%
2025-05-23	3.3000	3.3000	3.030000	3.1100	-7.164%	26,479	-52.090%
2025-05-22	3.5100	3.5140	3.210000	3.3500	-4.558%	167,783	-55.522%
2025-05-21	3.6300	3.6593	3.500000	3.5100	-3.571%	11,714	-57.550%
2025-05-20	3.5800	3.6400	3.575100	3.6400	+1.111%	3,736	-59.066%
2025-05-19	3.6100	3.6400	3.510000	3.6000	-1.099%	14,726	-58.611%
2025-05-16	3.6500	3.7000	3.510100	3.6400	-0.853%	15,680	-59.066%
2025-05-15	3.5000	3.6713	3.420000	3.6713	+4.894%	16,128	-59.415%
2025-05-14	3.4900	3.5692	3.413900	3.5000	+0.155%	13,419	-57.429%
2025-05-13	3.6100	3.6869	3.451300	3.4946	-1.561%	25,107	-57.363%
2025-05-12	3.7400	3.7400	3.401100	3.5500	-0.838%	18,784	-58.028%
2025-05-09	3.6100	3.6100	3.469900	3.5800	+3.468%	10,238	-58.380%
2025-05-08	3.5700	3.6200	3.270000	3.4600	-0.389%	25,984	-56.936%
2025-05-07	3.3000	3.9500	3.261000	3.4735	+5.258%	117,983	-57.104%
2025-05-06	3.5300	3.5300	3.300000	3.3000	-6.516%	20,123	-54.848%
2025-05-05	3.6500	3.6500	3.447200	3.5300	-2.216%	7,411	-57.790%
2025-05-02	3.5500	3.7328	3.549500	3.6100	+0.278%	7,348	-58.726%
2025-05-01	3.6200	3.7200	3.460000	3.6000	-0.552%	19,682	-58.611%
2025-04-30	3.6800	3.7400	3.460000	3.6200	+0.277%	15,119	-58.840%
2025-04-29	3.8200	3.9600	3.610000	3.6100	-5.990%	33,368	-58.726%
2025-04-28	3.9100	4.2099	3.740000	3.8400	-1.031%	21,723	-61.198%
2025-04-25	3.7000	3.9500	3.600000	3.8800	+3.191%	31,991	-61.598%
2025-04-24	3.6300	3.7800	3.410000	3.7600	+2.732%	44,566	-60.372%
2025-04-23	3.5000	3.9300	3.440000	3.6600	+9.254%	311,926	-59.290%
2025-04-22	3.6100	3.6100	3.175400	3.3500	-8.967%	59,820	-55.522%
2025-04-21	3.7900	4.0700	3.278200	3.6800	-4.187%	69,873	-59.511%
2025-04-17	3.4400	3.9200	3.360800	3.8408	+14.282%	103,720	-61.206%
2025-04-16	3.5920	3.5960	3.200000	3.3608	-26.285%	104,088	-55.665%
2025-04-15	4.8800	4.8800	4.444800	4.5592	+3.056%	10,209	-67.319%
2025-04-14	4.4000	4.4392	4.240000	4.4240	+3.364%	8,361	-66.320%
2025-04-11	3.9280	4.3864	3.920000	4.2800	+4.228%	9,637	-65.187%
2025-04-10	4.2400	4.4496	4.000800	4.1064	-4.609%	9,128	-63.715%
2025-04-09	3.8400	4.4144	3.682400	4.3048	+11.086%	18,642	-65.387%
2025-04-08	4.0000	4.2160	3.768000	3.8752	-2.731%	18,193	-61.550%
2025-04-07	3.9200	4.0480	3.757600	3.9840	-0.440%	16,624	-62.600%
2025-04-04	4.0048	4.6392	4.000000	4.0016	-7.026%	25,482	-62.765%
2025-04-03	4.6240	4.7136	4.080000	4.3040	-5.398%	15,695	-65.381%
2025-04-02	4.4752	4.6312	4.475200	4.5496	-0.228%	13,890	-67.250%
2025-04-01	4.4800	4.7184	4.416000	4.5600	+0.529%	15,676	-67.325%
2025-03-31	4.4800	4.7592	4.422400	4.5360	-2.544%	21,713	-67.152%
2025-03-28	4.9600	5.1152	4.640800	4.6544	-6.010%	34,168	-67.987%
2025-03-27	5.1200	5.2368	4.880000	4.9520	-2.978%	15,384	-69.911%
2025-03-26	5.2800	5.3760	5.040000	5.1040	-5.060%	17,869	-70.807%
2025-03-25	5.6000	5.8312	5.280000	5.3760	-5.339%	14,818	-72.284%
2025-03-24	5.7600	5.9176	5.510400	5.6792	+3.605%	27,580	-73.764%
2025-03-21	5.6000	5.6800	5.424000	5.4816	-3.479%	13,782	-72.818%
2025-03-20	5.6000	5.7600	5.280000	5.6792	+4.751%	38,690	-73.764%
2025-03-19	5.2000	5.5832	5.200000	5.4216	+3.104%	15,607	-72.517%
2025-03-18	5.6000	5.6000	5.200000	5.2584	-6.087%	20,914	-71.664%
2025-03-17	5.4240	5.7600	5.122400	5.5992	+12.615%	31,035	-73.389%
2025-03-14	4.7200	5.1200	4.580000	4.9720	+8.559%	24,839	-70.032%
2025-03-13	4.8000	4.9360	4.400000	4.5800	-5.215%	23,601	-67.467%
2025-03-12	5.1120	5.1984	4.720800	4.8320	-1.468%	16,369	-69.164%
2025-03-11	4.8776	5.0479	4.560000	4.9040	+0.262%	27,437	-69.617%
2025-03-10	4.9976	5.1216	4.720000	4.8912	-5.062%	34,486	-69.537%
2025-03-07	5.0416	5.2528	4.880000	5.1520	-0.862%	21,896	-71.079%
2025-03-06	5.4400	5.6400	5.120000	5.1968	-4.974%	25,149	-71.329%
2025-03-05	5.4024	5.6784	5.205600	5.4688	+1.274%	27,397	-72.755%
2025-03-04	5.6000	5.6500	5.120000	5.4000	-5.237%	41,971	-72.407%
2025-03-03	6.0000	6.1544	5.520000	5.6984	-3.075%	38,758	-73.852%
2025-02-28	5.7840	6.1592	5.760000	5.8792	-3.175%	37,147	-74.656%
2025-02-27	6.2320	6.6624	5.920000	6.0720	+3.958%	69,361	-75.461%
2025-02-26	5.6760	6.7992	5.600000	5.8408	+9.395%	426,478	-74.490%
2025-02-25	5.7608	5.8392	5.212800	5.3392	-11.155%	56,003	-72.093%
2025-02-24	6.4800	6.6400	5.600000	6.0096	-10.465%	130,598	-75.206%
2025-02-21	7.2800	7.9200	6.640000	6.7120	-5.730%	91,418	-77.801%
2025-02-20	7.6000	7.7600	6.849600	7.1200	-5.610%	108,759	-79.073%
2025-02-19	8.0000	8.4000	7.281600	7.5432	-8.456%	189,749	-80.247%
2025-02-18	7.2000	8.8000	6.876800	8.2400	+24.096%	545,315	-81.917%
2025-02-14	6.2616	7.1696	6.165600	6.6400	+6.725%	209,382	-77.560%
2025-02-13	5.5680	6.3192	5.440000	6.2216	+11.739%	152,897	-76.051%
2025-02-12	6.0000	6.0000	5.464800	5.5680	-7.262%	95,802	-73.240%
2025-02-11	5.9120	6.0800	5.449600	6.0040	-0.199%	227,055	-75.183%
2025-02-10	4.4000	6.2480	4.320000	6.0160	+43.896%	954,123	-75.233%

document.getElementById("dqcsWp").onerror = function(){this.style.display='none';}; .dark-mode .QJR1Xk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJR1Xk{ color: #333333; background-color: white; border: 2px solid #333333; }BMRABIOMERICA INCstock NASDAQ

BMRA
BIOMERICA INC
stock NASDAQ