Dark

BMRA
BIOMERICA INC
stock NASDAQ

At Close

Oct 2, 2026 3:59:50 PM EDT

2.16USD-3.369%(-0.08)8,429

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:13:30 AM EDT

2.20USD-1.579%(-0.04)218

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	2.1900	2.2299	2.142000	2.1420	-4.174%	8,429	0.000%
2026-10-01	2.2500	2.2500	2.235300	2.2353	-1.093%	2,246	-4.174%
2026-09-30	2.3200	2.3400	2.250900	2.2600	-1.739%	11,393	-5.221%
2026-09-29	2.3500	2.3500	2.295000	2.3000	-3.762%	2,506	-6.870%
2026-09-28	2.3000	2.3899	2.286800	2.3899	+3.013%	7,137	-10.373%
2026-09-25	2.4300	2.6400	2.180000	2.3200	-5.691%	58,583	-7.672%
2026-09-24	2.6000	2.6400	2.440000	2.4600	-5.566%	50,981	-12.927%
2026-09-23	2.7900	2.8400	2.580000	2.6050	-6.295%	37,578	-17.774%
2026-09-22	2.6000	2.7800	2.570000	2.7800	+6.923%	42,048	-22.950%
2026-09-21	2.5500	2.6000	2.410100	2.6000	+3.586%	23,070	-17.615%
2026-09-18	2.3350	2.5200	2.300000	2.5100	+6.356%	75,832	-14.661%
2026-09-17	2.3050	2.4099	2.260000	2.3600	-0.422%	37,658	-9.237%
2026-09-16	2.2700	2.4200	2.270000	2.3700	+3.043%	13,679	-9.620%
2026-09-15	2.3600	2.3900	2.280000	2.3000	-2.542%	17,498	-6.870%
2026-09-14	2.2600	2.4100	2.180000	2.3600	+5.357%	28,216	-9.237%
2026-09-11	2.2500	2.2900	2.130000	2.2400	+0.448%	11,938	-4.375%
2026-09-10	2.1701	2.2456	2.170100	2.2300	-1.545%	15,373	-3.946%
2026-09-09	2.3500	2.3500	1.970000	2.2650	-3.205%	21,409	-5.430%
2026-09-08	2.2700	2.3799	2.205000	2.3400	+1.299%	85,274	-8.462%
2026-09-04	2.2700	2.3500	2.210000	2.3100	+4.054%	54,603	-7.273%
2026-09-03	2.2100	2.3305	2.170000	2.2200	+0.909%	58,901	-3.514%
2026-09-02	2.0500	2.2000	1.980600	2.2000	+5.263%	72,820	-2.636%
2026-09-01	2.1100	2.1500	1.940000	2.0900	0.000%	34,371	+2.488%
2026-08-31	2.1500	2.1600	2.010000	2.0900	-2.336%	51,131	+2.488%
2026-08-28	2.1300	2.1500	2.010000	2.1400	+1.905%	131,881	+0.093%
2026-08-27	1.7100	2.3500	1.710000	2.1000	+24.268%	3,273,349	+2.000%
2026-08-26	1.7000	1.7801	1.689900	1.6899	-4.525%	8,583	+26.753%
2026-08-25	1.6600	1.8100	1.660000	1.7700	+5.357%	16,768	+21.017%
2026-08-24	1.6100	1.6900	1.601000	1.6800	+4.348%	8,470	+27.500%
2026-08-21	1.5750	1.6299	1.575000	1.6100	+1.577%	9,975	+33.043%
2026-08-20	1.5505	1.5900	1.520000	1.5850	+4.276%	3,482	+35.142%
2026-08-19	1.5100	1.5500	1.500000	1.5200	-5.000%	7,533	+40.921%
2026-08-18	1.6000	1.6050	1.560000	1.6000	+2.564%	6,650	+33.875%
2026-08-17	1.6250	1.6500	1.560000	1.5600	-1.266%	4,649	+37.308%
2026-08-14	1.5800	1.5800	1.540000	1.5800	-2.469%	8,804	+35.570%
2026-08-13	1.6186	1.6520	1.610000	1.6200	+3.185%	5,837	+32.222%
2026-08-12	1.5718	1.6300	1.570000	1.5700	0.000%	2,343	+36.433%
2026-08-11	1.5601	1.5750	1.560100	1.5700	-3.681%	1,451	+36.433%
2026-08-10	1.6000	1.6800	1.600000	1.6300	+1.242%	9,531	+31.411%
2026-08-07	1.6100	1.6100	1.610000	1.6100	+0.625%	636	+33.043%
2026-08-06	1.5500	1.6000	1.550000	1.6000	-1.235%	4,604	+33.875%
2026-08-05	1.6000	1.6200	1.590000	1.6200	+5.882%	1,521	+32.222%
2026-08-04	1.5300	1.5523	1.450000	1.5300	0.000%	14,570	+40.000%
2026-08-03	1.4900	1.5900	1.450000	1.5300	+2.685%	6,599	+40.000%
2026-07-31	1.5500	1.5700	1.465000	1.4900	-6.283%	11,497	+43.758%
2026-07-30	1.5600	1.5900	1.520000	1.5899	-0.006%	10,868	+34.725%
2026-07-29	1.5700	1.5900	1.550000	1.5900	-0.625%	10,548	+34.717%
2026-07-28	1.6000	1.6199	1.570000	1.6000	-1.241%	4,228	+33.875%
2026-07-27	1.6200	1.6500	1.600400	1.6201	+2.215%	3,010	+32.214%
2026-07-24	1.6100	1.6250	1.580000	1.5850	-0.938%	17,387	+35.142%
2026-07-23	1.6000	1.6250	1.583300	1.6000	+1.904%	2,489	+33.875%
2026-07-22	1.6200	1.6290	1.570100	1.5701	-4.373%	1,390	+36.424%
2026-07-21	1.6650	1.6650	1.630100	1.6419	+2.619%	2,204	+30.459%
2026-07-20	1.6100	1.6100	1.600000	1.6000	-0.861%	4,677	+33.875%
2026-07-17	1.6300	1.6300	1.610000	1.6139	-0.988%	4,062	+32.722%
2026-07-16	1.6500	1.7100	1.630000	1.6300	-2.102%	7,562	+31.411%
2026-07-15	1.6800	1.6900	1.660000	1.6650	+2.147%	11,531	+28.649%
2026-07-14	1.7000	1.7000	1.630000	1.6300	-3.550%	3,929	+31.411%
2026-07-13	1.6600	1.7499	1.660000	1.6900	0.000%	6,627	+26.746%
2026-07-10	1.6501	1.7000	1.646500	1.6900	+2.424%	4,385	+26.746%
2026-07-09	1.6500	1.6600	1.640100	1.6500	-0.602%	6,657	+29.818%
2026-07-08	1.6800	1.6800	1.652000	1.6600	-3.342%	6,078	+29.036%
2026-07-07	1.7298	1.7300	1.690000	1.7174	-0.728%	7,987	+24.723%
2026-07-06	1.7350	1.7400	1.700100	1.7300	-1.143%	7,555	+23.815%
2026-07-02	1.7900	1.7900	1.730100	1.7500	-2.778%	12,007	+22.400%
2026-07-01	1.8078	1.8078	1.785000	1.8000	+2.273%	3,195	+19.000%
2026-06-30	1.7700	1.8000	1.750000	1.7600	-0.565%	6,216	+21.705%
2026-06-29	1.7700	1.7799	1.730000	1.7700	+1.143%	3,628	+21.017%
2026-06-26	1.7800	1.7800	1.730000	1.7500	0.000%	9,806	+22.400%
2026-06-25	1.7600	1.7900	1.750000	1.7500	0.000%	7,202	+22.400%
2026-06-24	1.8100	1.8100	1.730100	1.7500	-0.568%	6,574	+22.400%
2026-06-23	1.8800	1.9099	1.760000	1.7600	-4.865%	10,675	+21.705%
2026-06-22	1.8200	2.0900	1.820000	1.8500	+3.352%	21,500	+15.784%
2026-06-18	1.9600	2.0000	1.790000	1.7900	-9.137%	61,856	+19.665%
2026-06-17	2.0550	2.1100	1.956800	1.9700	+2.073%	31,059	+8.731%
2026-06-16	2.0000	2.0100	1.905000	1.9300	-3.500%	26,317	+10.984%
2026-06-15	2.0400	2.0500	2.000000	2.0000	-2.439%	23,769	+7.100%
2026-06-12	2.0450	2.0600	2.030000	2.0500	-1.914%	12,006	+4.488%
2026-06-11	2.0300	2.1800	2.020000	2.0900	+3.465%	14,447	+2.488%
2026-06-10	2.0300	2.0500	2.020000	2.0200	-1.511%	9,529	+6.040%
2026-06-09	2.0400	2.1900	2.030000	2.0510	-0.918%	43,679	+4.437%
2026-06-08	2.1400	2.3100	2.050000	2.0700	-2.358%	18,570	+3.478%
2026-06-05	2.3200	2.3200	2.080000	2.1200	-1.166%	15,265	+1.038%
2026-06-04	2.0790	2.1700	2.078700	2.1450	+1.659%	11,713	-0.140%
2026-06-03	2.1800	2.2050	2.060000	2.1100	-3.211%	9,969	+1.517%
2026-06-02	2.3100	2.3100	2.170000	2.1800	-7.627%	47,643	-1.743%
2026-06-01	2.4300	2.4300	2.240000	2.3600	-1.160%	13,068	-9.237%
2026-05-29	2.3600	2.4579	2.360000	2.3877	-1.741%	6,894	-10.290%
2026-05-28	2.4100	2.4890	2.370000	2.4300	-1.018%	56,333	-11.852%
2026-05-27	2.4600	2.4600	2.330000	2.4550	-0.607%	9,520	-12.749%
2026-05-26	2.4500	2.4700	2.390000	2.4700	-0.803%	17,447	-13.279%
2026-05-22	2.4200	2.4900	2.390000	2.4900	+2.049%	8,450	-13.976%
2026-05-21	2.3100	2.4600	2.200000	2.4400	+3.830%	12,127	-12.213%
2026-05-20	2.3100	2.3500	2.205000	2.3500	-1.261%	9,246	-8.851%
2026-05-19	2.3100	2.4000	2.310000	2.3800	+5.778%	18,970	-10.000%
2026-05-18	2.3450	2.4500	2.201000	2.2500	-3.846%	8,454	-4.800%
2026-05-15	2.4200	2.4200	2.249200	2.3400	-2.905%	9,459	-8.462%
2026-05-14	2.3500	2.4355	2.350000	2.4100	+7.111%	108,682	-11.120%
2026-05-13	2.2800	2.3437	2.250000	2.2500	-1.747%	6,564	-4.800%
2026-05-12	2.2900	2.2900	2.200000	2.2900	+0.439%	6,118	-6.463%
2026-05-11	2.1700	2.2800	2.150000	2.2800	+2.703%	16,805	-6.053%
2026-05-08	2.2200	2.2200	2.150000	2.2200	+1.139%	7,764	-3.514%
2026-05-07	2.1900	2.2200	2.169300	2.1950	-0.679%	13,079	-2.415%
2026-05-06	2.2000	2.2200	2.140000	2.2100	+1.144%	32,801	-3.077%
2026-05-05	2.1700	2.2200	2.170000	2.1850	+1.157%	44,852	-1.968%
2026-05-04	2.1900	2.1900	2.152800	2.1600	-1.370%	5,985	-0.833%
2026-05-01	2.1621	2.1900	2.160000	2.1900	+0.459%	5,507	-2.192%
2026-04-30	2.1621	2.1800	2.162100	2.1800	+0.926%	2,243	-1.743%
2026-04-29	2.1578	2.1660	2.157800	2.1600	-0.917%	6,143	-0.833%
2026-04-28	2.1500	2.1900	2.135000	2.1800	0.000%	3,319	-1.743%
2026-04-27	2.1200	2.1900	2.120000	2.1800	+1.869%	4,118	-1.743%
2026-04-24	2.1100	2.1800	2.110000	2.1400	-0.465%	2,942	+0.093%
2026-04-23	2.2100	2.2100	2.140000	2.1500	-1.376%	7,009	-0.372%
2026-04-22	2.1500	2.1900	2.150000	2.1800	+0.926%	10,376	-1.743%
2026-04-21	2.1600	2.1900	2.130000	2.1600	-0.917%	7,538	-0.833%
2026-04-20	2.1600	2.1850	2.125000	2.1800	0.000%	7,225	-1.743%
2026-04-17	2.1500	2.1954	2.150000	2.1800	-0.909%	10,561	-1.743%
2026-04-16	2.0500	2.2200	2.050000	2.2000	+4.265%	114,647	-2.636%
2026-04-15	2.0800	2.1400	2.080000	2.1100	+0.476%	5,385	+1.517%
2026-04-14	2.0300	2.1200	2.030000	2.1000	+0.962%	27,916	+2.000%
2026-04-13	2.0800	2.0950	2.050000	2.0800	-2.347%	13,768	+2.981%
2026-04-10	2.1203	2.1800	2.120300	2.1300	-3.182%	21,290	+0.563%
2026-04-09	2.1500	2.2000	2.110100	2.2000	+2.326%	37,626	-2.636%
2026-04-08	2.1800	2.1800	2.115000	2.1500	-0.463%	7,882	-0.372%
2026-04-07	2.1250	2.1600	2.060000	2.1600	-0.461%	10,884	-0.833%
2026-04-06	2.1700	2.1900	2.145000	2.1700	0.000%	11,968	-1.290%
2026-04-02	2.1000	2.1900	2.100000	2.1700	-0.913%	14,793	-1.290%
2026-04-01	2.1100	2.2300	2.080000	2.1900	+3.302%	151,809	-2.192%
2026-03-31	2.1100	2.1486	2.100000	2.1200	+3.415%	7,196	+1.038%
2026-03-30	2.0200	2.0704	1.995000	2.0500	+1.990%	8,880	+4.488%
2026-03-27	2.0800	2.0800	1.960000	2.0100	-4.739%	49,667	+6.567%
2026-03-26	2.1200	2.1200	2.040000	2.1100	-2.315%	9,009	+1.517%
2026-03-25	2.1900	2.1900	2.057900	2.1600	0.000%	9,084	-0.833%
2026-03-24	2.1000	2.1800	2.100000	2.1600	+1.408%	12,115	-0.833%
2026-03-23	2.1600	2.1900	2.100000	2.1300	-2.740%	11,521	+0.563%
2026-03-20	2.0017	2.2300	2.001700	2.1900	+5.288%	54,012	-2.192%
2026-03-19	2.1000	2.1000	2.070000	2.0800	-2.804%	10,438	+2.981%
2026-03-18	2.1600	2.2300	2.080000	2.1400	+2.885%	103,667	+0.093%
2026-03-17	2.0000	2.1400	1.960000	2.0800	+4.000%	33,366	+2.981%
2026-03-16	1.9750	2.0275	1.968700	2.0000	+1.523%	9,518	+7.100%
2026-03-13	1.9700	2.0050	1.950000	1.9700	0.000%	3,639	+8.731%
2026-03-12	2.0100	2.0700	1.950000	1.9700	-2.475%	17,117	+8.731%
2026-03-11	2.0800	2.1900	2.010000	2.0200	-9.417%	61,466	+6.040%
2026-03-10	2.1700	2.2300	2.000000	2.2300	+1.826%	10,222	-3.946%
2026-03-09	1.8900	2.1900	1.870000	2.1900	+14.063%	33,694	-2.192%
2026-03-06	1.9500	1.9500	1.866400	1.9200	-2.538%	18,674	+11.563%
2026-03-05	2.0500	2.1272	1.950000	1.9700	-2.956%	26,526	+8.731%
2026-03-04	2.0000	2.0499	1.880000	2.0300	0.000%	10,348	+5.517%
2026-03-03	2.0000	2.0300	1.950000	2.0300	0.000%	6,521	+5.517%
2026-03-02	2.0200	2.0700	1.940800	2.0300	-2.404%	10,387	+5.517%
2026-02-27	2.0500	2.1000	2.050000	2.0800	+1.463%	11,886	+2.981%
2026-02-26	2.1600	2.2000	2.050000	2.0500	-5.093%	57,866	+4.488%
2026-02-25	2.1715	2.1800	2.000000	2.1600	+2.857%	19,611	-0.833%
2026-02-24	2.1000	2.1650	2.050000	2.1000	0.000%	8,276	+2.000%
2026-02-23	2.2000	2.2000	2.060000	2.1000	-3.226%	12,941	+2.000%
2026-02-20	2.2100	2.2400	2.170000	2.1700	-2.252%	4,113	-1.290%
2026-02-19	2.1600	2.2400	2.134200	2.2200	-0.448%	6,815	-3.514%
2026-02-18	2.2500	2.2900	2.150000	2.2300	0.000%	41,131	-3.946%
2026-02-17	2.2400	2.2700	2.140000	2.2300	-2.620%	10,506	-3.946%
2026-02-13	2.1800	2.2900	2.180000	2.2900	+6.019%	6,564	-6.463%
2026-02-12	2.2850	2.2850	2.140000	2.1600	-5.263%	16,222	-0.833%
2026-02-11	2.2800	2.2850	2.230000	2.2800	-1.724%	7,268	-6.053%
2026-02-10	2.2500	2.3322	2.220000	2.3200	+6.912%	28,191	-7.672%
2026-02-09	2.2600	2.2600	2.170000	2.1700	-3.556%	10,027	-1.290%
2026-02-06	2.3200	2.4399	2.250000	2.2500	-0.881%	11,520	-4.800%
2026-02-05	2.3000	2.3700	2.270000	2.2700	-0.873%	4,085	-5.639%
2026-02-04	2.4100	2.4100	2.260000	2.2900	-2.137%	8,797	-6.463%
2026-02-03	2.3811	2.4400	2.340000	2.3400	-2.905%	4,563	-8.462%
2026-02-02	2.3792	2.4200	2.379200	2.4100	+1.474%	4,566	-11.120%
2026-01-30	2.3500	2.4300	2.350000	2.3750	-0.628%	22,395	-9.811%
2026-01-29	2.3900	2.4717	2.330000	2.3900	-1.403%	15,863	-10.377%
2026-01-28	2.4200	2.4244	2.390000	2.4240	-0.656%	10,940	-11.634%
2026-01-27	2.4000	2.4600	2.380000	2.4400	+0.619%	16,983	-12.213%
2026-01-26	2.5200	2.5600	2.410000	2.4250	-5.642%	28,797	-11.670%
2026-01-23	2.5700	2.6200	2.510000	2.5700	0.000%	20,672	-16.654%
2026-01-22	2.4700	2.5900	2.470000	2.5700	+4.049%	17,941	-16.654%
2026-01-21	2.5200	2.5500	2.440000	2.4700	-3.327%	12,006	-13.279%
2026-01-20	2.5700	2.6900	2.520000	2.5550	-0.584%	15,308	-16.164%
2026-01-16	2.7200	2.7400	2.570000	2.5700	-4.104%	16,513	-16.654%
2026-01-15	2.6500	2.7945	2.580600	2.6800	-0.557%	21,636	-20.075%
2026-01-14	2.7400	2.7400	2.557500	2.6950	-0.554%	6,951	-20.519%
2026-01-13	2.6600	2.7800	2.590000	2.7100	+1.119%	12,224	-20.959%
2026-01-12	2.6400	2.6940	2.640000	2.6800	-1.832%	14,174	-20.075%
2026-01-09	2.8300	2.8300	2.700000	2.7300	-5.208%	35,224	-21.538%
2026-01-08	2.7380	2.9100	2.700100	2.8800	+3.597%	31,156	-25.625%
2026-01-07	2.6500	2.9350	2.481000	2.7800	+4.120%	66,315	-22.950%
2026-01-06	2.5300	2.7300	2.530000	2.6700	+2.692%	30,590	-19.775%
2026-01-05	2.5400	2.6199	2.360000	2.6000	+2.767%	25,772	-17.615%
2026-01-02	2.5000	2.5600	2.340000	2.5300	+0.397%	30,710	-15.336%
2025-12-31	2.4500	2.5800	2.400500	2.5200	+2.857%	55,931	-15.000%
2025-12-30	2.5700	2.5936	2.400000	2.4500	-7.895%	62,140	-12.571%
2025-12-29	2.6900	2.7700	2.590000	2.6600	-1.481%	35,755	-19.474%
2025-12-26	2.6600	2.8100	2.600000	2.7000	+1.887%	76,629	-20.667%
2025-12-24	2.6200	2.7000	2.460000	2.6500	+1.145%	69,056	-19.170%
2025-12-23	2.5000	2.8500	2.410000	2.6200	+10.549%	2,370,561	-18.244%
2025-12-22	2.3100	2.4700	2.310000	2.3700	+2.597%	22,034	-9.620%
2025-12-19	2.3800	2.4300	2.300100	2.3100	-1.702%	26,364	-7.273%
2025-12-18	2.4013	2.4300	2.310200	2.3500	-1.674%	7,487	-8.851%
2025-12-17	2.3900	2.3900	2.300000	2.3900	+0.844%	3,299	-10.377%
2025-12-16	2.4700	2.4700	2.370000	2.3700	-4.049%	18,819	-9.620%
2025-12-15	2.5900	2.5900	2.420000	2.4700	-4.264%	13,060	-13.279%
2025-12-12	2.5300	2.6100	2.500100	2.5800	0.000%	15,095	-16.977%
2025-12-11	2.5800	2.6665	2.501400	2.5800	+3.200%	54,876	-16.977%
2025-12-10	2.4400	2.5731	2.428300	2.5000	-1.575%	7,901	-14.320%
2025-12-09	2.4500	2.5823	2.450000	2.5400	+2.213%	9,822	-15.669%
2025-12-08	2.3385	2.6000	2.300000	2.4850	+6.197%	78,919	-13.803%
2025-12-05	2.3000	2.3800	2.300000	2.3400	+1.607%	8,616	-8.462%
2025-12-04	2.2950	2.3489	2.260000	2.3030	-0.303%	8,666	-6.991%
2025-12-03	2.3007	2.3450	2.260000	2.3100	-1.282%	24,519	-7.273%
2025-12-02	2.3200	2.3400	2.270000	2.3400	+3.540%	8,604	-8.462%
2025-12-01	2.3100	2.3401	2.260000	2.2600	-4.641%	27,999	-5.221%
2025-11-28	2.3700	2.3900	2.330000	2.3700	+2.155%	4,550	-9.620%
2025-11-26	2.3500	2.3800	2.320000	2.3200	-2.929%	5,291	-7.672%
2025-11-25	2.3100	2.4000	2.110000	2.3900	+4.367%	28,335	-10.377%
2025-11-24	2.2300	2.3700	2.180500	2.2900	+2.691%	15,419	-6.463%
2025-11-21	2.2700	2.3200	2.230000	2.2300	-0.446%	14,810	-3.946%
2025-11-20	2.1900	2.3300	2.190000	2.2400	+2.752%	59,290	-4.375%
2025-11-19	2.2600	2.3270	2.170000	2.1800	-3.111%	6,296	-1.743%
2025-11-18	2.2700	2.3338	2.161900	2.2500	-1.747%	15,955	-4.800%
2025-11-17	2.4200	2.4400	2.290000	2.2900	-4.979%	18,247	-6.463%
2025-11-14	2.4704	2.4704	2.410000	2.4100	-3.600%	17,330	-11.120%
2025-11-13	2.5100	2.5600	2.450000	2.5000	-0.794%	15,136	-14.320%
2025-11-12	2.5300	2.5499	2.470000	2.5200	-0.395%	4,084	-15.000%
2025-11-11	2.4800	2.5550	2.480000	2.5300	+2.429%	13,046	-15.336%
2025-11-10	2.5300	2.5300	2.410600	2.4700	+0.407%	13,329	-13.279%
2025-11-07	2.4700	2.5099	2.360000	2.4600	-3.529%	25,843	-12.927%
2025-11-06	2.5600	2.5899	2.500000	2.5500	-1.163%	27,311	-16.000%
2025-11-05	2.5000	2.6500	2.500000	2.5800	+4.032%	16,669	-16.977%
2025-11-04	2.6800	2.6900	2.450000	2.4800	-8.487%	34,018	-13.629%
2025-11-03	2.7700	2.7911	2.683500	2.7100	-2.867%	14,564	-20.959%
2025-10-31	2.7600	2.7900	2.700000	2.7900	+1.087%	18,998	-23.226%
2025-10-30	2.8100	2.8300	2.750000	2.7600	-1.075%	27,492	-22.391%
2025-10-29	2.9600	2.9600	2.780000	2.7900	-4.778%	23,362	-23.226%
2025-10-28	2.9600	3.0200	2.880100	2.9300	-1.014%	15,789	-26.894%
2025-10-27	2.9900	3.0900	2.935000	2.9600	0.000%	30,197	-27.635%
2025-10-24	2.9000	3.0100	2.900000	2.9600	+1.718%	25,021	-27.635%
2025-10-23	2.9300	2.9769	2.820000	2.9100	-0.683%	19,597	-26.392%
2025-10-22	3.1871	3.2000	2.850000	2.9300	-8.438%	85,801	-26.894%
2025-10-21	3.1200	3.2000	3.060000	3.2000	+2.564%	43,226	-33.063%
2025-10-20	3.0100	3.2133	2.940000	3.1200	+4.698%	128,254	-31.346%
2025-10-17	2.9600	3.0800	2.820000	2.9800	-0.997%	119,957	-28.121%
2025-10-16	2.6850	3.0900	2.620000	3.0100	+5.245%	4,122,505	-28.837%
2025-10-15	2.8400	2.9599	2.777500	2.8600	-0.694%	20,536	-25.105%
2025-10-14	2.7800	2.9000	2.760000	2.8800	+2.857%	56,174	-25.625%
2025-10-13	2.7600	2.8450	2.730000	2.8000	-1.060%	25,179	-23.500%
2025-10-10	2.9500	2.9500	2.760000	2.8300	-4.068%	43,291	-24.311%
2025-10-09	2.9000	2.9900	2.860000	2.9500	+2.431%	34,375	-27.390%
2025-10-08	2.8100	2.9299	2.800000	2.8800	+1.408%	27,216	-25.625%
2025-10-07	2.8900	2.9900	2.820000	2.8400	-3.072%	25,795	-24.577%
2025-10-06	2.7900	2.9400	2.752900	2.9300	+4.643%	63,787	-26.894%
2025-10-03	2.7300	2.8100	2.710100	2.8000	+1.449%	46,627	-23.500%
2025-10-02	2.7650	2.8400	2.680000	2.7600	-2.128%	33,879	-22.391%
2025-10-01	2.7675	2.8200	2.761100	2.8200	-0.353%	38,045	-24.043%
2025-09-30	2.8050	2.8500	2.764300	2.8300	-0.702%	18,451	-24.311%
2025-09-29	2.8500	2.8825	2.800000	2.8500	+1.423%	24,205	-24.842%
2025-09-26	2.7500	2.8600	2.750000	2.8100	+0.357%	17,867	-23.772%
2025-09-25	2.8500	2.8700	2.780000	2.8000	-3.780%	10,565	-23.500%
2025-09-24	2.8800	2.9646	2.840000	2.9100	+2.105%	22,424	-26.392%
2025-09-23	2.8500	2.9000	2.820000	2.8500	+0.352%	17,647	-24.842%
2025-09-22	2.8300	2.8996	2.760100	2.8400	-1.389%	47,202	-24.577%
2025-09-19	2.9500	2.9500	2.820000	2.8800	-1.706%	47,936	-25.625%
2025-09-18	2.9200	2.9900	2.920000	2.9300	+0.342%	26,164	-26.894%
2025-09-17	3.0000	3.0500	2.900000	2.9200	-2.667%	45,519	-26.644%
2025-09-16	3.0300	3.0500	2.865700	3.0000	+0.334%	30,605	-28.600%
2025-09-15	3.0200	3.0529	2.940100	2.9900	+0.336%	42,720	-28.361%
2025-09-12	3.0000	3.0300	2.951200	2.9800	+1.017%	20,637	-28.121%
2025-09-11	2.9800	3.0800	2.900000	2.9500	+0.683%	38,883	-27.390%
2025-09-10	2.9400	3.0350	2.820100	2.9300	+0.687%	43,629	-26.894%
2025-09-09	2.7400	3.0000	2.740000	2.9100	0.000%	398,062	-26.392%
2025-09-08	2.7700	3.0200	2.750000	2.9100	+5.818%	204,574	-26.392%
2025-09-05	2.7500	2.7900	2.530000	2.7500	-2.482%	129,780	-22.109%
2025-09-04	2.8400	2.9400	2.710100	2.8200	-1.053%	299,571	-24.043%
2025-09-03	3.1900	3.2200	2.650000	2.8500	-5.000%	6,716,742	-24.842%
2025-09-02	3.0300	3.0748	2.930000	3.0000	-4.153%	47,527	-28.600%
2025-08-29	3.1100	3.2200	3.050000	3.1300	-0.949%	77,308	-31.565%
2025-08-28	3.1300	3.2400	3.058600	3.1600	+0.317%	16,918	-32.215%
2025-08-27	3.2400	3.3100	3.120100	3.1500	-4.255%	47,781	-32.000%
2025-08-26	3.2400	3.4200	3.210000	3.2900	-4.082%	52,275	-34.894%
2025-08-25	3.4000	3.5100	3.213400	3.4300	-1.153%	46,274	-37.551%
2025-08-22	3.4700	3.6000	3.320000	3.4700	+1.760%	53,801	-38.271%
2025-08-21	3.2300	3.4814	3.170100	3.4100	+6.231%	114,434	-37.185%
2025-08-20	3.1200	3.4061	2.870000	3.2100	+8.081%	152,265	-33.271%
2025-08-19	3.0600	3.0900	2.800000	2.9700	-3.257%	166,344	-27.879%
2025-08-18	3.1400	3.2600	3.010000	3.0700	-3.155%	123,892	-30.228%
2025-08-15	3.0900	3.2200	2.820000	3.1700	-9.687%	707,505	-32.429%
2025-08-14	4.2000	4.6000	3.410000	3.5100	+15.842%	39,637,736	-38.974%
2025-08-13	2.9600	3.1300	2.910000	3.0300	+1.338%	73,627	-29.307%
2025-08-12	3.0000	3.1799	2.990000	2.9900	-0.697%	18,895	-28.361%
2025-08-11	3.0700	3.2000	3.000000	3.0110	-3.183%	25,778	-28.861%
2025-08-08	3.1200	3.1850	3.080000	3.1100	0.000%	6,973	-31.125%
2025-08-07	3.1000	3.2400	3.070000	3.1100	-1.270%	20,401	-31.125%
2025-08-06	3.2100	3.3400	3.150000	3.1500	-3.077%	41,547	-32.000%
2025-08-05	3.1800	3.2877	3.152000	3.2500	+3.175%	37,560	-34.092%
2025-08-04	3.2000	3.3050	3.090000	3.1500	-2.546%	77,457	-32.000%
2025-08-01	3.1500	3.2400	3.090000	3.2323	-0.238%	40,522	-33.731%
2025-07-31	3.4289	3.5400	3.220000	3.2400	-7.955%	65,752	-33.889%
2025-07-30	3.4300	3.6800	3.410000	3.5200	+2.326%	39,262	-39.148%
2025-07-29	3.7100	3.7500	3.428678	3.4400	-8.511%	46,467	-37.733%
2025-07-28	3.9500	3.9500	3.520100	3.7600	-3.836%	29,136	-43.032%
2025-07-25	4.1000	4.1200	3.740000	3.9100	-5.556%	44,733	-45.217%
2025-07-24	3.5500	4.2400	3.550000	4.1400	+17.280%	98,687	-48.261%
2025-07-23	3.5200	3.6000	3.500000	3.5300	-1.944%	8,859	-39.320%
2025-07-22	3.5300	3.6700	3.522000	3.6000	+2.857%	10,894	-40.500%
2025-07-21	3.4200	3.5600	3.420000	3.5000	+2.941%	41,660	-38.800%
2025-07-18	3.3900	3.5000	3.360000	3.4000	0.000%	88,691	-37.000%
2025-07-17	3.1800	3.4400	3.090000	3.4000	+7.937%	110,928	-37.000%
2025-07-16	3.0400	3.2300	3.040000	3.1500	+3.618%	28,658	-32.000%
2025-07-15	3.0500	3.1000	2.940000	3.0400	+0.330%	116,924	-29.539%
2025-07-14	3.1100	3.1503	2.950100	3.0300	-3.810%	124,160	-29.307%
2025-07-11	3.2800	3.2800	2.972000	3.1500	-5.689%	44,149	-32.000%
2025-07-10	3.4700	3.7800	3.290000	3.3400	-0.743%	476,298	-35.868%
2025-07-09	3.2800	3.3900	3.280000	3.3650	+2.905%	10,520	-36.345%
2025-07-08	3.3900	3.4000	3.245800	3.2700	-3.824%	15,189	-34.495%
2025-07-07	3.2700	3.4000	3.259100	3.4000	+3.976%	16,903	-37.000%
2025-07-03	3.3200	3.3600	3.170000	3.2700	+1.238%	32,042	-34.495%
2025-07-02	3.0200	3.6580	2.960100	3.2300	+4.870%	614,157	-33.684%
2025-07-01	3.1200	3.1878	3.031400	3.0800	-2.532%	6,937	-30.455%
2025-06-30	3.1500	3.1760	3.000000	3.1600	+0.317%	8,407	-32.215%
2025-06-27	3.2000	3.2200	3.050000	3.1500	-1.563%	8,740	-32.000%
2025-06-26	3.0800	3.2000	2.880000	3.2000	+2.236%	38,259	-33.063%
2025-06-25	3.1348	3.2000	3.120000	3.1300	-0.949%	5,611	-31.565%
2025-06-24	3.0800	3.1700	3.070000	3.1600	+4.290%	12,418	-32.215%
2025-06-23	3.1200	3.1797	3.030000	3.0300	-4.114%	8,742	-29.307%
2025-06-20	3.2900	3.2900	3.160000	3.1600	-3.364%	9,737	-32.215%
2025-06-18	3.2800	3.3280	3.220000	3.2700	+0.307%	5,040	-34.495%
2025-06-17	3.3650	3.4383	3.250000	3.2600	-2.395%	6,317	-34.294%
2025-06-16	3.3300	3.4300	3.210000	3.3400	+4.375%	6,204	-35.868%
2025-06-13	3.2100	3.4800	3.130000	3.2000	-3.614%	59,317	-33.063%
2025-06-12	3.5000	3.5200	3.275000	3.3200	-3.207%	8,754	-35.482%
2025-06-11	3.6000	3.6000	3.420000	3.4300	0.000%	13,476	-37.551%
2025-06-10	3.5900	3.5900	3.350000	3.4300	+0.292%	26,623	-37.551%
2025-06-09	3.4100	3.6200	3.410000	3.4200	+1.183%	32,126	-37.368%
2025-06-06	3.2400	3.3800	3.170000	3.3800	+4.321%	8,810	-36.627%
2025-06-05	3.2000	3.2400	3.080000	3.2400	+1.628%	121,288	-33.889%
2025-06-04	3.1900	3.3544	3.009300	3.1881	+0.255%	12,739	-32.813%
2025-06-03	3.4000	3.4000	3.115000	3.1800	-6.195%	42,909	-32.642%
2025-06-02	3.0900	3.4000	3.040000	3.3900	+11.148%	78,304	-36.814%
2025-05-30	3.0100	3.0900	3.010000	3.0500	-3.481%	15,850	-29.770%
2025-05-29	3.1200	3.2224	3.100000	3.1600	+1.220%	12,928	-32.215%
2025-05-28	3.0800	3.2800	3.060300	3.1219	-1.827%	6,291	-31.388%
2025-05-27	3.1100	3.2200	3.001900	3.1800	+2.251%	15,632	-32.642%
2025-05-23	3.3000	3.3000	3.030000	3.1100	-7.164%	26,479	-31.125%
2025-05-22	3.5100	3.5140	3.210000	3.3500	-4.558%	167,783	-36.060%
2025-05-21	3.6300	3.6593	3.500000	3.5100	-3.571%	11,714	-38.974%
2025-05-20	3.5800	3.6400	3.575100	3.6400	+1.111%	3,736	-41.154%
2025-05-19	3.6100	3.6400	3.510000	3.6000	-1.099%	14,726	-40.500%
2025-05-16	3.6500	3.7000	3.510100	3.6400	-0.853%	15,680	-41.154%
2025-05-15	3.5000	3.6713	3.420000	3.6713	+4.894%	16,128	-41.656%
2025-05-14	3.4900	3.5692	3.413900	3.5000	+0.155%	13,419	-38.800%
2025-05-13	3.6100	3.6869	3.451300	3.4946	-1.561%	25,107	-38.705%
2025-05-12	3.7400	3.7400	3.401100	3.5500	-0.838%	18,784	-39.662%
2025-05-09	3.6100	3.6100	3.469900	3.5800	+3.468%	10,238	-40.168%
2025-05-08	3.5700	3.6200	3.270000	3.4600	-0.389%	25,984	-38.092%
2025-05-07	3.3000	3.9500	3.261000	3.4735	+5.258%	117,983	-38.333%
2025-05-06	3.5300	3.5300	3.300000	3.3000	-6.516%	20,123	-35.091%
2025-05-05	3.6500	3.6500	3.447200	3.5300	-2.216%	7,411	-39.320%
2025-05-02	3.5500	3.7328	3.549500	3.6100	+0.278%	7,348	-40.665%
2025-05-01	3.6200	3.7200	3.460000	3.6000	-0.552%	19,682	-40.500%
2025-04-30	3.6800	3.7400	3.460000	3.6200	+0.277%	15,119	-40.829%
2025-04-29	3.8200	3.9600	3.610000	3.6100	-5.990%	33,368	-40.665%
2025-04-28	3.9100	4.2099	3.740000	3.8400	-1.031%	21,723	-44.219%
2025-04-25	3.7000	3.9500	3.600000	3.8800	+3.191%	31,991	-44.794%
2025-04-24	3.6300	3.7800	3.410000	3.7600	+2.732%	44,566	-43.032%
2025-04-23	3.5000	3.9300	3.440000	3.6600	+9.254%	311,926	-41.475%
2025-04-22	3.6100	3.6100	3.175400	3.3500	-8.967%	59,820	-36.060%
2025-04-21	3.7900	4.0700	3.278200	3.6800	-4.187%	69,873	-41.793%
2025-04-17	3.4400	3.9200	3.360800	3.8408	+14.282%	103,720	-44.230%
2025-04-16	3.5920	3.5960	3.200000	3.3608	-26.285%	104,088	-36.265%
2025-04-15	4.8800	4.8800	4.444800	4.5592	+3.056%	10,209	-53.018%
2025-04-14	4.4000	4.4392	4.240000	4.4240	+3.364%	8,361	-51.582%

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

BMRA
BIOMERICA INC
stock NASDAQ