Free Trial

Biomerica (BMRA) Stock Chart & Stock Price History

→ Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (From Paradigm Press) (Ad)
Free BMRA Stock Alerts
$0.54
-0.04 (-6.89%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Biomerica Stock Price Performance

5 Day
Performance
-7.71%
1 Month
Performance
-8.34%
3 Month
Performance
-50.39%
6 Month
Performance
-51.28%
Year-To-Date
Performance
-56.74%
1 Year
Performance
-62.96%
Receive BMRA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Biomerica and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The new masters of energy
According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.
Click here to get all the details.

BMRA Stock Chart for Sunday, June, 9, 2024

BMRA Chart by TradingView

Biomerica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.58$0.54
-6.74%		$0.57$0.5379,764 shs$9.10 million
06/06/2024$0.56$0.58
+4.26%		$0.58$0.569,699 shs$9.76 million
06/05/2024$0.58$0.56
-3.55%		$0.59$0.5533,312 shs$9.36 million
06/04/2024$0.59$0.58
-1.59%		$0.59$0.5523,211 shs$9.70 million
06/03/2024$0.58$0.59
+0.93%		$0.62$0.5614,984 shs$9.86 million
05/31/2024$0.63$0.58
-7.84%		$0.63$0.5882,289 shs$9.77 million
05/30/2024$0.63$0.63$0.64$0.5825,061 shs$10.60 million
05/29/2024$0.61$0.63
+2.94%		$0.64$0.5638,907 shs$10.60 million
05/28/2024$0.63$0.61
-2.24%		$0.66$0.56103,114 shs$10.30 million
05/27/2024$0.63$0.63$0.65$0.6328,100 shs$10.53 million
05/24/2024$0.64$0.63
-2.64%		$0.65$0.6328,140 shs$10.53 million
05/23/2024$0.63$0.64
+1.58%		$0.65$0.6294,312 shs$10.82 million
05/22/2024$0.66$0.63
-3.80%		$0.67$0.6333,753 shs$10.65 million
05/21/2024$0.66$0.66
-0.38%		$0.66$0.6252,644 shs$11.07 million
05/20/2024$0.67$0.66
-0.72%		$0.69$0.6569,322 shs$11.11 million
05/17/2024$0.61$0.67
+9.60%		$0.68$0.61132,270 shs$11.19 million
05/16/2024$0.61$0.61
-0.33%		$0.63$0.5839,048 shs$10.21 million
05/15/2024$0.60$0.61
+1.50%		$0.63$0.57155,012 shs$10.24 million
05/14/2024$0.60$0.60$0.61$0.5859,701 shs$10.09 million
05/13/2024$0.59$0.60
+2.02%		$0.61$0.511.10 million shs$10.09 million
05/10/2024$0.61$0.59
-4.19%		$0.61$0.5643,132 shs$9.89 million
05/09/2024$0.59$0.61
+4.03%		$0.61$0.5763,326 shs$10.33 million
05/08/2024$0.57$0.59
+3.33%		$0.60$0.5688,589 shs$9.92 million
05/07/2024$0.59$0.57
-2.92%		$0.64$0.55415,152 shs$9.60 million
05/06/2024$0.56$0.59
+5.04%		$0.61$0.54179,884 shs$9.89 million
05/03/2024$0.60$0.56
-6.67%		$0.65$0.51263,393 shs$9.42 million
05/02/2024$0.63$0.60
-4.78%		$0.63$0.59152,889 shs$10.09 million
05/01/2024$0.60$0.63
+5.72%		$0.64$0.56609,802 shs$10.60 million
04/30/2024$0.53$0.60
+11.92%		$0.66$0.55837,560 shs$10.03 million
04/29/2024$0.67$0.53
-19.95%		$0.79$0.506.96 million shs$8.96 million
04/26/2024$0.68$0.67
-2.17%		$0.70$0.6694,606 shs$11.19 million
04/25/2024$0.71$0.68
-4.63%		$0.73$0.67121,965 shs$11.44 million
04/24/2024$0.72$0.71
-1.25%		$0.80$0.67660,147 shs$11.99 million
04/23/2024$0.72$0.72
-0.37%		$0.78$0.7248,549 shs$12.14 million
04/22/2024$0.73$0.72
-0.77%		$0.76$0.7059,331 shs$12.19 million
04/19/2024$0.76$0.73
-3.91%		$0.77$0.7335,160 shs$12.28 million
04/18/2024$0.75$0.76
+1.20%		$0.81$0.7454,965 shs$12.78 million
04/17/2024$0.74$0.75
+1.71%		$0.79$0.7535,885 shs$12.63 million
04/16/2024$0.77$0.74
-4.11%		$0.81$0.7363,942 shs$12.42 million
04/15/2024$0.83$0.77
-7.00%		$0.83$0.77132,974 shs$12.95 million
Gold Set to EXPLODE! (Ad)

The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing demand from Central Banks and billionaires to EXPLODE! The elites are buying up gold like nothing we've seen before…

Click here now to download the free Precious Metals Buying Guide.
04/12/2024$0.81$0.83
+1.97%		$0.85$0.8161,031 shs$13.93 million
04/11/2024$0.81$0.81
+0.25%		$0.89$0.81280,155 shs$13.66 million
04/10/2024$0.83$0.81
-1.87%		$0.88$0.8125,811 shs$13.62 million
04/09/2024$0.81$0.83
+1.79%		$0.85$0.8126,498 shs$13.88 million
04/08/2024$0.84$0.81
-3.48%		$0.89$0.8152,492 shs$13.64 million
04/05/2024$0.84$0.83
-0.32%		$0.88$0.8280,406 shs$14.04 million
04/04/2024$0.83$0.84
+0.31%		$0.85$0.8220,396 shs$14.08 million
04/03/2024$0.86$0.83
-2.50%		$0.88$0.8238,274 shs$14.04 million
04/02/2024$0.85$0.86
+0.39%		$0.91$0.8378,192 shs$14.40 million
04/01/2024$0.83$0.85
+2.46%		$0.91$0.8460,857 shs$14.34 million
03/29/2024$0.83$0.83$0.95$0.8283,983 shs$13.99 million
03/28/2024$0.89$0.83
-6.52%		$0.95$0.8283,946 shs$13.99 million
03/27/2024$0.89$0.89$0.90$0.8562,636 shs$14.97 million
03/26/2024$0.87$0.89
+2.26%		$0.91$0.8450,554 shs$14.97 million
03/25/2024$0.89$0.87
-1.95%		$0.95$0.84134,011 shs$14.64 million
03/22/2024$1.00$0.89
-11.24%		$1.03$0.85141,796 shs$14.93 million
03/21/2024$1.08$1.00
-7.41%		$1.08$0.9920,889 shs$16.82 million
03/20/2024$1.11$1.08
-2.70%		$1.19$1.0340,463 shs$18.17 million
03/19/2024$1.08$1.11
+3.26%		$1.14$1.0624,229 shs$18.67 million
03/18/2024$1.06$1.08
+1.42%		$1.13$1.0517,465 shs$18.08 million
03/15/2024$1.03$1.06
+2.91%		$1.08$1.0321,072 shs$17.83 million
03/14/2024$1.02$1.03
+0.98%		$1.08$1.0037,556 shs$17.33 million
03/13/2024$1.02$1.02$1.06$1.0129,945 shs$17.16 million
03/12/2024$1.05$1.02
-2.86%		$1.09$1.0126,441 shs$17.16 million
03/11/2024$1.09$1.05
-3.67%		$1.10$1.0329,283 shs$17.66 million
03/08/2024$1.14$1.09
-4.39%		$1.16$1.0839,633 shs$18.33 million
03/07/2024$1.17$1.14
-2.56%		$1.19$1.1215,503 shs$19.18 million

Related Companies:
This page (NASDAQ:BMRA) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored