BMRA
BIOMERICA (BMRA)
NASDAQ
$1.44-$0.05 (-3.15%)
Price as of Aug 03, 2026 11:35 AM EDT
  • $4.6M
    Market Cap
  • -53.90%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -15.34%
    Low Price$1.49
    High Price$1.73
  • 3 Months
    -31.65%
    Low Price$1.49
    High Price$2.49
  • 1 Year
    -53.90%
    Low Price$1.49
    High Price$3.51
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
1.55
1.57
1.47
1.49
-6.28%
11,496
07/30/2026
1.56
1.59
1.52
1.59
-0.006%
10,867
07/29/2026
1.57
1.59
1.55
1.59
-0.62%
10,548
07/28/2026
1.60
1.62
1.57
1.60
-1.24%
4,228
07/27/2026
1.62
1.65
1.60
1.62
+2.21%
2,849
07/24/2026
1.61
1.63
1.58
1.59
-0.94%
17,386
07/23/2026
1.60
1.63
1.58
1.60
+1.90%
2,488
07/22/2026
1.62
1.63
1.57
1.57
-4.37%
1,390
07/21/2026
1.67
1.67
1.63
1.64
+2.62%
2,203
07/20/2026
1.61
1.61
1.60
1.60
-0.86%
4,676
07/17/2026
1.63
1.63
1.61
1.61
-0.99%
4,062
07/16/2026
1.65
1.71
1.63
1.63
-2.10%
7,561
07/15/2026
1.68
1.69
1.66
1.67
+2.15%
11,531
07/14/2026
1.70
1.70
1.63
1.63
-3.55%
3,929
07/13/2026
1.66
1.75
1.66
1.69
0.00%
6,627
07/10/2026
1.65
1.70
1.65
1.69
+2.42%
4,384
07/09/2026
1.65
1.66
1.64
1.65
-0.60%
6,657
07/08/2026
1.68
1.68
1.65
1.66
-3.34%
6,077
07/07/2026
1.73
1.73
1.69
1.72
-0.73%
7,986
07/06/2026
1.74
1.74
1.70
1.73
-1.14%
7,555
07/02/2026
1.79
1.79
1.73
1.75
-2.78%
12,007
07/01/2026
1.81
1.81
1.79
1.80
+2.27%
3,194
06/30/2026
1.77
1.80
1.75
1.76
-0.56%
6,215
06/29/2026
1.77
1.78
1.73
1.77
+1.14%
3,628
06/26/2026
1.78
1.78
1.73
1.75
0.00%
9,805
06/25/2026
1.76
1.79
1.75
1.75
0.00%
7,202
06/24/2026
1.81
1.81
1.73
1.75
-0.57%
6,573
06/23/2026
1.88
1.91
1.76
1.76
-4.86%
10,674
06/22/2026
1.82
2.09
1.82
1.85
+3.35%
21,499
06/18/2026
1.96
2.00
1.79
1.79
-9.14%
61,855
06/17/2026
2.06
2.11
1.96
1.97
+2.07%
31,059
06/16/2026
2.00
2.01
1.91
1.93
-3.50%
26,316
06/15/2026
2.04
2.05
2.00
2.00
-2.44%
23,769
06/12/2026
2.05
2.06
2.03
2.05
-1.91%
12,006
06/11/2026
2.03
2.18
2.02
2.09
+3.47%
14,447
06/10/2026
2.03
2.05
2.02
2.02
-1.51%
9,529
06/09/2026
2.04
2.19
2.03
2.05
-0.92%
43,678
06/08/2026
2.14
2.31
2.05
2.07
-2.36%
18,569
06/05/2026
2.32
2.32
2.08
2.12
-1.17%
15,264
06/04/2026
2.08
2.17
2.08
2.15
+1.66%
11,713
06/03/2026
2.18
2.21
2.06
2.11
-3.21%
9,968
06/02/2026
2.31
2.31
2.17
2.18
-7.63%
47,643
06/01/2026
2.43
2.43
2.24
2.36
-1.16%
13,068
05/29/2026
2.36
2.46
2.36
2.39
-1.74%
6,894
05/28/2026
2.41
2.49
2.37
2.43
-1.02%
56,333
05/27/2026
2.46
2.46
2.33
2.46
-0.61%
9,519
05/26/2026
2.45
2.47
2.39
2.47
-0.80%
17,447
05/22/2026
2.42
2.49
2.39
2.49
+2.05%
8,450
05/21/2026
2.31
2.46
2.20
2.44
+3.83%
12,127
05/20/2026
2.31
2.35
2.21
2.35
-1.26%
9,245
05/19/2026
2.31
2.40
2.31
2.38
+5.78%
18,969
05/18/2026
2.35
2.45
2.20
2.25
-3.85%
8,453
05/15/2026
2.42
2.42
2.25
2.34
-2.90%
9,458
05/14/2026
2.35
2.44
2.35
2.41
+7.11%
108,682
05/13/2026
2.28
2.34
2.25
2.25
-1.75%
6,563
05/12/2026
2.29
2.29
2.20
2.29
+0.44%
6,118
05/11/2026
2.17
2.28
2.15
2.28
+2.70%
16,804
05/08/2026
2.22
2.22
2.15
2.22
+1.14%
7,763
05/07/2026
2.19
2.22
2.17
2.20
-0.68%
13,079
05/06/2026
2.20
2.22
2.14
2.21
+1.14%
32,800
05/05/2026
2.17
2.22
2.17
2.19
+1.16%
44,852
05/04/2026
2.19
2.19
2.15
2.16
-1.37%
5,984
05/01/2026
2.16
2.19
2.16
2.19
+0.46%
5,507
04/30/2026
2.16
2.18
2.16
2.18
+0.93%
2,242
04/29/2026
2.16
2.17
2.16
2.16
-0.92%
6,142
04/28/2026
2.15
2.19
2.14
2.18
0.00%
3,319
04/27/2026
2.12
2.19
2.12
2.18
+1.87%
4,117
04/24/2026
2.11
2.18
2.11
2.14
-0.47%
2,942
04/23/2026
2.21
2.21
2.14
2.15
-1.38%
7,008
04/22/2026
2.15
2.19
2.15
2.18
+0.93%
10,376
04/21/2026
2.16
2.19
2.13
2.16
-0.92%
7,537
04/20/2026
2.16
2.19
2.13
2.18
0.00%
7,224
04/17/2026
2.15
2.20
2.15
2.18
-0.91%
10,561
04/16/2026
2.05
2.22
2.05
2.20
+4.27%
114,647
04/15/2026
2.08
2.14
2.08
2.11
+0.48%
5,384
04/14/2026
2.03
2.12
2.03
2.10
+0.96%
27,916
04/13/2026
2.08
2.10
2.05
2.08
-2.35%
13,767
04/13/2026
-$0.44 Earnings
04/10/2026
2.12
2.18
2.12
2.13
-3.18%
21,290
04/09/2026
2.15
2.20
2.11
2.20
+2.33%
37,625
04/08/2026
2.18
2.18
2.12
2.15
-0.46%
7,881
04/07/2026
2.13
2.16
2.06
2.16
-0.46%
10,883
04/06/2026
2.17
2.19
2.15
2.17
0.00%
11,968
04/02/2026
2.10
2.19
2.10
2.17
-0.91%
14,793
04/01/2026
2.11
2.23
2.08
2.19
+3.30%
151,809
03/31/2026
2.11
2.15
2.10
2.12
+3.41%
7,196
03/30/2026
2.02
2.07
2.00
2.05
+1.99%
8,879
03/27/2026
2.08
2.08
1.96
2.01
-4.74%
49,666
03/26/2026
2.12
2.12
2.04
2.11
-2.31%
9,009
03/25/2026
2.19
2.19
2.06
2.16
0.00%
9,083
03/24/2026
2.10
2.18
2.10
2.16
+1.41%
12,115
03/23/2026
2.16
2.19
2.10
2.13
-2.74%
11,520
03/20/2026
2.00
2.23
2.00
2.19
+5.29%
54,012
03/19/2026
2.10
2.10
2.07
2.08
-2.80%
10,438
03/18/2026
2.16
2.23
2.08
2.14
+2.88%
103,667
03/17/2026
2.00
2.14
1.96
2.08
+4.00%
33,366
03/16/2026
1.98
2.03
1.97
2.00
+1.52%
9,518
03/13/2026
1.97
2.01
1.95
1.97
0.00%
3,638
03/12/2026
2.01
2.07
1.95
1.97
-2.48%
17,116
03/11/2026
2.08
2.19
2.01
2.02
-9.42%
61,466