BMRA
BIOMERICA (BMRA)
NASDAQ
$1.70+$0.02 (+0.89%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $7.9M
    Market Cap
  • -41.64%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -34.23%
    Low Price$1.68
    High Price$2.78
  • 3 Months
    +4.15%
    Low Price$1.49
    High Price$2.78
  • 1 Year
    -41.64%
    Low Price$1.49
    High Price$2.96
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
1.66
1.71
1.66
1.68
-1.75%
1,995
10/21/2026
1.69
1.72
1.60
1.71
-0.51%
7,544
10/20/2026
1.77
1.79
1.60
1.72
-2.35%
5,967
10/19/2026
1.85
1.85
1.75
1.76
-4.86%
13,287
10/16/2026
1.83
1.95
1.81
1.85
-1.33%
13,218
10/15/2026
1.87
1.92
1.81
1.88
+4.17%
13,846
10/15/2026
-$0.37 Earnings
10/14/2026
1.83
1.86
1.76
1.80
-2.70%
18,634
10/13/2026
1.85
1.89
1.81
1.85
+0.82%
13,302
10/12/2026
1.90
1.90
1.84
1.84
-0.01%
5,251
10/09/2026
1.86
1.87
1.84
1.84
-2.90%
10,303
10/08/2026
1.91
1.91
1.86
1.89
-1.05%
6,618
10/07/2026
2.10
2.10
1.90
1.91
-10.75%
34,654
10/06/2026
2.09
2.14
2.01
2.14
+4.39%
11,051
10/05/2026
2.06
2.19
2.02
2.05
-4.30%
33,885
10/02/2026
2.19
2.23
2.14
2.14
-4.17%
8,428
10/01/2026
2.25
2.25
2.24
2.24
-1.09%
2,245
09/30/2026
2.32
2.34
2.25
2.26
-1.74%
11,393
09/29/2026
2.35
2.35
2.30
2.30
-3.76%
2,506
09/28/2026
2.30
2.39
2.29
2.39
+3.01%
7,137
09/25/2026
2.43
2.64
2.18
2.32
-5.69%
58,582
09/24/2026
2.60
2.64
2.44
2.46
-5.57%
50,980
09/23/2026
2.79
2.84
2.58
2.61
-6.29%
37,578
09/22/2026
2.60
2.78
2.57
2.78
+6.92%
42,048
09/21/2026
2.55
2.60
2.41
2.60
+3.59%
23,069
09/18/2026
2.34
2.52
2.30
2.51
+6.36%
75,832
09/17/2026
2.31
2.41
2.26
2.36
-0.42%
37,657
09/16/2026
2.27
2.42
2.27
2.37
+3.04%
13,679
09/15/2026
2.36
2.39
2.28
2.30
-2.54%
17,498
09/14/2026
2.26
2.41
2.18
2.36
+5.36%
28,216
09/11/2026
2.25
2.29
2.13
2.24
+0.45%
11,937
09/10/2026
2.17
2.25
2.17
2.23
-1.55%
15,373
09/09/2026
2.35
2.35
1.97
2.27
-3.21%
21,408
09/08/2026
2.27
2.38
2.21
2.34
+1.30%
85,173
09/04/2026
2.27
2.35
2.21
2.31
+4.05%
54,603
09/03/2026
2.21
2.33
2.17
2.22
+0.91%
58,901
09/02/2026
2.05
2.20
1.98
2.20
+5.26%
72,819
09/01/2026
2.11
2.15
1.94
2.09
0.00%
34,370
08/31/2026
2.15
2.16
2.01
2.09
-2.34%
51,130
08/31/2026
-$0.38 Earnings
08/28/2026
2.13
2.15
2.01
2.14
+1.90%
131,880
08/27/2026
1.71
2.35
1.71
2.10
+24.27%
3,273,349
08/26/2026
1.70
1.78
1.69
1.69
-4.53%
8,583
08/25/2026
1.66
1.81
1.66
1.77
+5.36%
16,768
08/24/2026
1.61
1.69
1.60
1.68
+4.35%
8,469
08/21/2026
1.58
1.63
1.58
1.61
+1.58%
9,975
08/20/2026
1.55
1.59
1.52
1.59
+4.28%
3,481
08/19/2026
1.51
1.55
1.50
1.52
-5.00%
7,533
08/18/2026
1.60
1.61
1.56
1.60
+2.56%
6,650
08/17/2026
1.63
1.65
1.56
1.56
-1.27%
4,648
08/14/2026
1.58
1.58
1.54
1.58
-2.47%
8,804
08/13/2026
1.62
1.65
1.61
1.62
+3.18%
5,836
08/12/2026
1.57
1.63
1.57
1.57
0.00%
2,343
08/11/2026
1.56
1.58
1.56
1.57
-3.68%
1,451
08/10/2026
1.60
1.68
1.60
1.63
+1.24%
9,530
08/07/2026
1.61
1.61
1.61
1.61
+0.63%
636
08/06/2026
1.55
1.60
1.55
1.60
-1.23%
4,603
08/05/2026
1.60
1.62
1.59
1.62
+5.88%
1,521
08/04/2026
1.53
1.55
1.45
1.53
0.00%
14,569
08/03/2026
1.49
1.59
1.45
1.53
+2.68%
6,599
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