Biomerica, Inc. - Common Stock (BMRA)

Historical Prices For Biomerica, Inc. - Common Stock (BMRA)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.93	2.98	2.82	2.91	19,597	2.91
10/22/2025	3.19	3.20	2.85	2.93	85,260	2.93
10/21/2025	3.12	3.20	3.06	3.20	43,215	3.20
10/20/2025	3.01	3.21	2.94	3.12	126,229	3.12
10/17/2025	2.96	3.08	2.82	2.98	119,957	2.98
10/16/2025	2.68	3.09	2.62	3.01	4,113,074	3.01
10/15/2025	2.84	2.96	2.78	2.86	20,536	2.86
10/14/2025	2.78	2.90	2.76	2.88	56,134	2.88
10/13/2025	2.76	2.85	2.73	2.80	24,879	2.80
10/10/2025	2.95	2.95	2.76	2.83	43,291	2.83
10/09/2025	2.90	2.99	2.86	2.95	34,375	2.95
10/08/2025	2.81	2.93	2.80	2.88	27,216	2.88
10/07/2025	2.89	2.99	2.82	2.84	25,420	2.84
10/06/2025	2.79	2.94	2.75	2.93	63,735	2.93
10/03/2025	2.73	2.81	2.71	2.80	46,627	2.80
10/02/2025	2.77	2.84	2.68	2.76	32,879	2.76
10/01/2025	2.77	2.82	2.76	2.82	37,867	2.82
9/30/2025	2.81	2.85	2.76	2.83	18,451	2.83
9/29/2025	2.85	2.88	2.80	2.85	23,905	2.85
9/26/2025	2.75	2.86	2.75	2.81	17,867	2.81
9/25/2025	2.85	2.87	2.78	2.80	10,565	2.80
9/24/2025	2.88	2.96	2.84	2.91	22,424	2.91
9/23/2025	2.85	2.90	2.82	2.85	17,647	2.85
9/22/2025	2.83	2.90	2.76	2.84	47,194	2.84
9/19/2025	2.95	2.95	2.82	2.88	47,936	2.88
9/18/2025	2.92	2.99	2.92	2.93	26,164	2.93
9/17/2025	3.00	3.05	2.90	2.92	44,519	2.92
9/16/2025	3.03	3.05	2.87	3.00	30,605	3.00
9/15/2025	3.02	3.05	2.94	2.99	42,690	2.99
9/12/2025	3.00	3.03	2.95	2.98	20,637	2.98
9/11/2025	2.98	3.08	2.90	2.95	38,878	2.95
9/10/2025	2.94	3.04	2.82	2.93	43,609	2.93
9/09/2025	2.74	3.00	2.74	2.91	398,062	2.91
9/08/2025	2.77	3.02	2.75	2.91	204,574	2.91
9/05/2025	2.75	2.79	2.53	2.75	129,780	2.75
9/04/2025	2.84	2.94	2.71	2.82	298,991	2.82
9/03/2025	3.19	3.22	2.65	2.85	6,699,276	2.85
9/02/2025	3.03	3.07	2.93	3.00	47,506	3.00
8/29/2025	3.11	3.22	3.05	3.13	77,308	3.13
8/28/2025	3.13	3.24	3.06	3.16	16,888	3.16
8/27/2025	3.24	3.31	3.12	3.15	47,781	3.15
8/26/2025	3.24	3.42	3.21	3.29	52,155	3.29
8/25/2025	3.40	3.51	3.21	3.43	45,999	3.43
8/22/2025	3.47	3.60	3.32	3.47	53,801	3.47
8/21/2025	3.23	3.48	3.17	3.41	114,434	3.41
8/20/2025	3.12	3.41	2.87	3.21	152,241	3.21
8/19/2025	3.06	3.09	2.80	2.97	166,284	2.97
8/18/2025	3.14	3.26	3.01	3.07	122,496	3.07
8/15/2025	3.09	3.22	2.82	3.17	707,505	3.17
8/14/2025	4.20	4.60	3.41	3.51	39,620,757	3.51
8/13/2025	2.96	3.13	2.91	3.03	73,627	3.03
8/12/2025	3.00	3.18	2.99	2.99	18,746	2.99
8/11/2025	3.07	3.20	3.00	3.01	25,778	3.01
8/08/2025	3.12	3.19	3.08	3.11	6,973	3.11
8/07/2025	3.10	3.24	3.07	3.11	20,401	3.11
8/06/2025	3.21	3.34	3.15	3.15	41,547	3.15
8/05/2025	3.18	3.29	3.15	3.25	37,560	3.25
8/04/2025	3.20	3.31	3.09	3.15	77,457	3.15
8/01/2025	3.15	3.24	3.09	3.23	40,522	3.23
7/31/2025	3.43	3.54	3.22	3.24	65,685	3.24
7/30/2025	3.43	3.68	3.41	3.52	39,262	3.52
7/29/2025	3.71	3.75	3.43	3.44	46,467	3.44
7/28/2025	3.95	3.95	3.52	3.76	29,136	3.76
7/25/2025	4.10	4.12	3.74	3.91	44,733	3.91
7/24/2025	3.55	4.24	3.55	4.14	98,677	4.14