5 DAY PERFORMANCE
+18.75%
1 MONTH PERFORMANCE
-27.19%
3 MONTH PERFORMANCE
-16.88%
6 MONTH PERFORMANCE
+53.46%
YEAR-TO-DATE PERFORMANCE
+66.25%
1 YEAR PERFORMANCE
-31.68%
Biomerica, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $3.50 | $3.69 (5.47%) | $4.07 | $3.28 | 33,988 | |
| 04/17/2025 | $3.44 | $3.84 (11.63%) | $3.92 | $3.36 | 101,061 | $9.21 M |
| 04/16/2025 | $3.59 | $3.36 (-6.41%) | $3.60 | $3.20 | 104,088 | $8.06 M |
| 04/15/2025 | $4.88 | $4.56 (-6.56%) | $4.88 | $4.44 | 10,213 | $10.93 M |
| 04/14/2025 | $4.40 | $4.42 (0.45%) | $4.44 | $4.24 | 8,363 | $10.61 M |
| 04/11/2025 | $3.93 | $4.28 (8.91%) | $4.39 | $3.92 | 9,638 | $10.26 M |
| 04/10/2025 | $4.24 | $4.11 (-3.07%) | $4.45 | $4.00 | 9,128 | $8.79 M |
| 04/09/2025 | $3.84 | $4.30 (11.98%) | $4.41 | $3.68 | 18,642 | $9.21 M |
| 04/08/2025 | $4.00 | $3.88 (-3%) | $4.22 | $3.77 | 18,193 | $8.29 M |
| 04/07/2025 | $3.92 | $3.98 (1.53%) | $4.05 | $3.76 | 16,624 | $8.53 M |
| 04/04/2025 | $4.00 | $4.00 (0%) | $4.64 | $4.00 | 25,488 | $8.56 M |
| 04/03/2025 | $4.62 | $4.30 (-6.93%) | $4.71 | $4.08 | 15,700 | $9.21 M |
| 04/02/2025 | $4.48 | $4.55 (1.56%) | $4.63 | $4.48 | 13,890 | $9.74 M |
| 04/01/2025 | $4.48 | $4.56 (1.79%) | $4.72 | $4.42 | 15,676 | $9.76 M |
| 03/31/2025 | $4.48 | $4.54 (1.34%) | $4.76 | $4.42 | 21,713 | $9.71 M |
| 03/28/2025 | $4.96 | $4.65 (-6.25%) | $5.12 | $4.64 | 34,168 | $9.96 M |
| 03/27/2025 | $5.12 | $4.95 (-3.32%) | $5.24 | $4.88 | 15,384 | $10.60 M |
| 03/26/2025 | $5.28 | $5.10 (-3.41%) | $5.38 | $5.04 | 17,875 | $10.92 M |
| 03/25/2025 | $5.60 | $5.38 (-3.93%) | $5.83 | $5.28 | 14,818 | $11.51 M |
| 03/24/2025 | $5.76 | $5.68 (-1.39%) | $5.92 | $5.51 | 27,580 | $12.15 M |
| 03/21/2025 | $5.60 | $5.48 (-2.14%) | $5.68 | $5.42 | 13,782 | $11.73 M |
| 03/20/2025 | $5.60 | $5.68 (1.43%) | $5.76 | $5.28 | 38,690 | $12.15 M |
| 03/19/2025 | $5.20 | $5.42 (4.23%) | $5.58 | $5.20 | 15,607 | $11.60 M |
| 03/18/2025 | $5.60 | $5.26 (-6.07%) | $5.60 | $5.20 | 20,914 | $11.25 M |
| 03/17/2025 | $5.42 | $5.60 (3.32%) | $5.76 | $5.12 | 31,038 | $11.98 M |
| 03/14/2025 | $4.72 | $4.97 (5.3%) | $5.12 | $4.58 | 24,839 | $10.64 M |
| 03/13/2025 | $4.80 | $4.58 (-4.58%) | $4.94 | $4.40 | 23,601 | $9.80 M |
| 03/12/2025 | $5.11 | $4.83 (-5.48%) | $5.20 | $4.72 | 16,369 | $10.34 M |
| 03/11/2025 | $4.88 | $4.90 (0.41%) | $5.05 | $4.56 | 27,437 | $10.50 M |
| 03/10/2025 | $5.00 | $4.89 (-2.2%) | $5.12 | $4.72 | 34,486 | $10.47 M |
| 03/07/2025 | $5.04 | $5.15 (2.18%) | $5.25 | $4.88 | 21,900 | $11.03 M |
| 03/06/2025 | $5.44 | $5.20 (-4.41%) | $5.64 | $5.12 | 25,150 | $11.12 M |
| 03/05/2025 | $5.40 | $5.47 (1.3%) | $5.68 | $5.21 | 27,397 | $11.70 M |
| 03/04/2025 | $5.60 | $5.40 (-3.57%) | $5.65 | $5.12 | 41,975 | $11.56 M |
| 03/03/2025 | $6.00 | $5.70 (-5%) | $6.15 | $5.52 | 38,763 | $12.20 M |
| 02/28/2025 | $5.78 | $5.88 (1.73%) | $6.16 | $5.76 | 37,150 | $12.58 M |
| 02/27/2025 | $6.23 | $6.07 (-2.57%) | $6.66 | $5.92 | 69,363 | $13.00 M |
| 02/26/2025 | $5.68 | $5.84 (2.82%) | $6.80 | $5.60 | 426,478 | $12.50 M |
| 02/25/2025 | $5.76 | $5.34 (-7.29%) | $5.84 | $5.21 | 56,003 | $11.43 M |
| 02/24/2025 | $6.48 | $6.01 (-7.25%) | $6.64 | $5.60 | 130,600 | $12.86 M |
| 02/21/2025 | $7.28 | $6.71 (-7.83%) | $7.92 | $6.64 | 91,418 | $14.36 M |
| 02/20/2025 | $7.60 | $7.12 (-6.32%) | $7.76 | $6.85 | 108,763 | $15.24 M |
| 02/19/2025 | $8.00 | $7.54 (-5.75%) | $8.40 | $7.28 | 189,750 | $16.14 M |
| 02/18/2025 | $7.20 | $8.24 (14.44%) | $8.80 | $6.88 | 545,315 | $17.64 M |
| 02/14/2025 | $6.26 | $6.64 (6.07%) | $7.17 | $6.17 | 209,388 | $14.21 M |
| 02/13/2025 | $5.57 | $6.22 (11.67%) | $6.32 | $5.44 | 152,900 | $13.32 M |
| 02/12/2025 | $6.00 | $5.57 (-7.17%) | $6.00 | $5.46 | 95,802 | $11.92 M |
| 02/11/2025 | $5.91 | $6.00 (1.52%) | $6.08 | $5.45 | 227,055 | $12.85 M |
| 02/10/2025 | $4.40 | $6.02 (36.82%) | $6.25 | $4.32 | 954,125 | $12.88 M |
| 02/07/2025 | $4.47 | $4.18 (-6.49%) | $4.60 | $4.01 | 49,613 | $8.95 M |
| 02/06/2025 | $3.83 | $4.28 (11.75%) | $4.28 | $3.83 | 36,425 | $9.16 M |
| 02/05/2025 | $3.44 | $4.05 (17.73%) | $4.49 | $3.44 | 182,207 | $8.67 M |
| 02/04/2025 | $3.76 | $3.53 (-6.12%) | $3.77 | $3.43 | 86,267 | $7.55 M |
| 02/03/2025 | $4.00 | $3.76 (-6%) | $4.00 | $3.76 | 54,188 | $8.06 M |
| 01/31/2025 | $4.33 | $4.04 (-6.7%) | $4.42 | $4.00 | 110,488 | $8.64 M |
| 01/30/2025 | $5.38 | $4.50 (-16.36%) | $5.38 | $4.34 | 119,818 | $9.62 M |
| 01/29/2025 | $5.76 | $5.04 (-12.5%) | $5.76 | $5.04 | 77,292 | $10.79 M |
| 01/28/2025 | $4.89 | $5.46 (11.66%) | $5.60 | $4.80 | 125,063 | $11.70 M |
| 01/27/2025 | $4.64 | $5.12 (10.34%) | $5.52 | $4.64 | 141,217 | $10.96 M |
| 01/24/2025 | $5.04 | $4.81 (-4.56%) | $5.40 | $4.58 | 192,301 | $10.29 M |
| 01/23/2025 | $4.70 | $4.82 (2.55%) | $5.07 | $4.49 | 136,991 | $10.31 M |
| 01/22/2025 | $4.52 | $5.00 (10.62%) | $5.60 | $4.32 | 589,803 | $10.70 M |
| 01/21/2025 | $4.48 | $4.80 (7.14%) | $5.19 | $4.24 | 565,825 | $10.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
