Free Trial

Biomerica (BMRA) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free BMRA Stock Alerts
$0.67
-0.01 (-1.51%)
(As of 05:27 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Biomerica Stock Price Performance

5 Day
Performance
-8.91%
1 Month
Performance
-25.26%
3 Month
Performance
-26.45%
6 Month
Performance
-29.23%
Year-To-Date
Performance
-46.78%
1 Year
Performance
-46.35%
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 Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

BMRA Stock Chart for Friday, April, 26, 2024

BMRA Chart by TradingView

Biomerica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/06/2024$1.21$1.17
-3.31%		$1.24$1.1747,637 shs$19.68 million
03/05/2024$1.22$1.21
-0.82%		$1.25$1.2017,692 shs$20.35 million
03/04/2024$1.20$1.22
+1.67%		$1.25$1.1920,759 shs$20.52 million
03/01/2024$1.22$1.20
-1.64%		$1.24$1.1830,070 shs$20.18 million
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$1.23$1.22
-0.81%		$1.24$1.2115,931 shs$20.52 million
02/28/2024$1.25$1.23
-1.60%		$1.27$1.2129,254 shs$20.69 million
02/27/2024$1.21$1.25
+3.31%		$1.34$1.2060,888 shs$21.03 million
02/26/2024$1.29$1.21
-6.20%		$1.33$1.1396,551 shs$20.35 million
02/23/2024$1.15$1.29
+12.50%		$1.35$1.15200,807 shs$21.70 million
02/22/2024$1.08$1.15
+6.18%		$1.16$1.04113,620 shs$19.29 million
02/21/2024$1.03$1.08
+5.37%		$1.09$1.0353,397 shs$18.17 million
02/20/2024$1.06$1.03
-3.30%		$1.06$1.0150,023 shs$17.24 million
02/19/2024$1.06$1.06$1.08$0.97110,000 shs$17.83 million
02/16/2024$0.97$1.06
+9.59%		$1.08$0.97109,666 shs$17.83 million
02/15/2024$0.99$0.97
-2.31%		$0.98$0.9437,137 shs$16.27 million
02/14/2024$0.99$0.99
+0.01%		$1.02$0.9557,920 shs$16.65 million
02/13/2024$0.95$0.99
+4.16%		$1.00$0.9579,549 shs$16.65 million
02/12/2024$0.93$0.95
+2.38%		$0.99$0.9030,282 shs$15.99 million
02/09/2024$0.85$0.93
+9.13%		$0.94$0.8334,494 shs$15.62 million
02/08/2024$0.86$0.85
-1.40%		$0.89$0.8163,438 shs$14.31 million
02/07/2024$0.86$0.86
+0.91%		$0.93$0.84129,194 shs$14.51 million
02/06/2024$0.85$0.86
+0.76%		$0.88$0.8432,321 shs$14.38 million
02/05/2024$0.91$0.85
-6.67%		$0.90$0.8393,556 shs$14.27 million
02/02/2024$0.91$0.91
+0.09%		$0.93$0.9036,019 shs$15.29 million
02/01/2024$0.93$0.91
-2.32%		$0.96$0.9050,448 shs$15.28 million
01/31/2024$0.93$0.93
+0.05%		$0.94$0.9117,527 shs$15.64 million
01/30/2024$0.96$0.93
-3.18%		$0.96$0.8944,827 shs$15.63 million
01/29/2024$0.90$0.96
+6.15%		$0.96$0.8938,610 shs$16.15 million
01/26/2024$0.92$0.90
-1.70%		$0.92$0.8836,538 shs$15.21 million
01/25/2024$0.95$0.92
-3.14%		$0.99$0.9124,182 shs$15.47 million

Related Companies:
This page (NASDAQ:BMRA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press