• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Biomerica, Inc. (BMRA) Charts

Biomerica, Inc. (BMRA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.39

$0.01

(2.56%)

Day's range
$0.36
Day's range
$0.4
  • 5 DAY PERFORMANCE

    +4.84%
  • 1 MONTH PERFORMANCE

    +23.03%
  • 3 MONTH PERFORMANCE

    +30.43%
  • 6 MONTH PERFORMANCE

    -33.90%
  • YEAR-TO-DATE PERFORMANCE

    -68.80%
  • 1 YEAR PERFORMANCE

    -58.51%

Biomerica, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $0.39 $0.39   (0%) $0.40 $0.35 899,393 $6.38 M
11/07/2024 $0.36 $0.38   (4.93%) $0.39 $0.35 157,266 $6.37 M
11/06/2024 $0.34 $0.36   (5%) $0.37 $0.34 144,021 $6.01 M
11/05/2024 $0.36 $0.35   (-2.1%) $0.37 $0.35 74,573 $5.96 M
11/04/2024 $0.38 $0.36   (-5.59%) $0.38 $0.35 94,100 $5.97 M
11/01/2024 $0.37 $0.37   (1.92%) $0.38 $0.35 200,500 $6.26 M
10/31/2024 $0.38 $0.37   (-1.33%) $0.43 $0.37 434,838 $6.26 M
10/30/2024 $0.31 $0.37   (18.75%) $0.44 $0.31 3.93 M $6.21 M
10/29/2024 $0.30 $0.31   (3.67%) $0.32 $0.30 43,869 $5.23 M
10/28/2024 $0.30 $0.31   (6.09%) $0.33 $0.29 100,051 $5.26 M
10/25/2024 $0.30 $0.30   (0%) $0.30 $0.28 92,961 $4.96 M
10/24/2024 $0.31 $0.30   (-3.03%) $0.32 $0.29 52,965 $5.01 M
10/23/2024 $0.32 $0.31   (-4.95%) $0.32 $0.30 70,100 $5.16 M
10/22/2024 $0.33 $0.32   (-0.62%) $0.33 $0.30 59,303 $5.43 M
10/21/2024 $0.33 $0.33   (-1.52%) $0.35 $0.32 69,514 $5.47 M
10/18/2024 $0.33 $0.32   (-3.28%) $0.35 $0.32 49,528 $5.40 M
10/17/2024 $0.34 $0.34   (-0.29%) $0.36 $0.32 71,613 $5.70 M
10/16/2024 $0.32 $0.35   (9%) $0.36 $0.32 261,100 $5.89 M
10/15/2024 $0.32 $0.32   (-0.59%) $0.34 $0.31 42,900 $5.40 M
10/14/2024 $0.34 $0.34   (1.49%) $0.34 $0.31 32,515 $5.72 M
10/11/2024 $0.31 $0.33   (4.79%) $0.35 $0.31 57,209 $5.48 M
10/10/2024 $0.32 $0.31   (-2.72%) $0.34 $0.30 79,800 $5.23 M
10/09/2024 $0.32 $0.33   (4.6%) $0.33 $0.30 51,400 $5.55 M
10/08/2024 $0.31 $0.32   (1.18%) $0.36 $0.31 98,709 $5.33 M
10/07/2024 $0.33 $0.31   (-3.6%) $0.35 $0.31 127,700 $5.27 M
10/04/2024 $0.33 $0.33   (-1.49%) $0.36 $0.33 64,625 $5.47 M
10/03/2024 $0.34 $0.33   (-1.49%) $0.36 $0.33 21,138 $5.55 M
10/02/2024 $0.33 $0.35   (4.61%) $0.36 $0.31 61,126 $5.80 M
10/01/2024 $0.33 $0.34   (3.17%) $0.34 $0.31 29,375 $5.69 M
09/30/2024 $0.32 $0.33   (4%) $0.34 $0.31 13,169 $5.51 M
09/27/2024 $0.33 $0.32   (-3.08%) $0.34 $0.31 46,206 $5.30 M
09/26/2024 $0.34 $0.33   (-2.94%) $0.34 $0.33 32,131 $5.55 M
09/25/2024 $0.35 $0.34   (-0.49%) $0.36 $0.33 61,814 $5.77 M
09/24/2024 $0.29 $0.35   (18.15%) $0.37 $0.29 95,878 $5.80 M
09/23/2024 $0.28 $0.30   (5.86%) $0.32 $0.28 43,300 $5.05 M
09/20/2024 $0.32 $0.28   (-11.76%) $0.32 $0.28 100,600 $4.72 M
09/19/2024 $0.32 $0.32   (-2.13%) $0.33 $0.30 19,700 $5.33 M
09/18/2024 $0.32 $0.31   (-3.46%) $0.33 $0.31 74,800 $5.16 M
09/17/2024 $0.32 $0.33   (2.21%) $0.35 $0.31 20,381 $5.53 M
09/16/2024 $0.30 $0.32   (7.13%) $0.36 $0.29 316,900 $5.41 M
09/13/2024 $0.30 $0.30   (1%) $0.32 $0.28 104,700 $5.10 M
09/12/2024 $0.31 $0.31   (-2.21%) $0.32 $0.29 92,703 $5.13 M
09/11/2024 $0.33 $0.31   (-6.61%) $0.34 $0.31 99,822 $5.23 M
09/10/2024 $0.34 $0.32   (-5.9%) $0.36 $0.32 154,015 $5.45 M
09/09/2024 $0.34 $0.36   (5.47%) $0.39 $0.31 314,031 $5.97 M
09/06/2024 $0.37 $0.35   (-6.22%) $0.38 $0.34 219,100 $5.84 M
09/05/2024 $0.35 $0.39   (9.57%) $0.46 $0.33 1.32 M $6.53 M
09/04/2024 $0.46 $0.38   (-17.32%) $0.47 $0.33 16.34 M $6.39 M
09/03/2024 $0.44 $0.43   (-2.23%) $0.46 $0.43 47,900 $7.24 M
08/30/2024 $0.46 $0.44   (-4.35%) $0.47 $0.44 80,525 $7.40 M
08/29/2024 $0.48 $0.46   (-4.06%) $0.50 $0.43 154,400 $7.75 M
08/28/2024 $0.50 $0.46   (-8.73%) $0.50 $0.44 72,824 $7.74 M
08/27/2024 $0.43 $0.49   (15.6%) $0.51 $0.43 188,400 $8.26 M
08/26/2024 $0.43 $0.44   (2.5%) $0.45 $0.40 95,400 $7.38 M
08/23/2024 $0.42 $0.44   (4.42%) $0.46 $0.42 58,552 $7.40 M
08/22/2024 $0.42 $0.43   (2.82%) $0.47 $0.42 119,714 $7.30 M
08/21/2024 $0.42 $0.44   (4.44%) $0.48 $0.41 418,400 $7.32 M
08/20/2024 $0.35 $0.42   (20%) $0.42 $0.33 345,904 $7.07 M
08/19/2024 $0.32 $0.35   (10.16%) $0.35 $0.32 152,800 $5.89 M
08/16/2024 $0.31 $0.31   (0.68%) $0.34 $0.31 60,000 $5.27 M
08/15/2024 $0.32 $0.31   (-1.27%) $0.33 $0.31 30,808 $5.23 M
08/14/2024 $0.31 $0.31   (-1.61%) $0.32 $0.30 48,400 $5.13 M
08/13/2024 $0.30 $0.31   (2.95%) $0.31 $0.30 32,622 $5.27 M
08/12/2024 $0.34 $0.31   (-9.7%) $0.35 $0.28 91,400 $5.22 M
08/09/2024 $0.31 $0.33   (4.43%) $0.33 $0.29 80,200 $5.52 M
08/08/2024 $0.30 $0.30   (-0.5%) $0.30 $0.29 19,136 $5.03 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.