Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	2.720	2.740	2.570	2.570	16,513	-0.11(-4.10%)
Jan 15, 2026	2.650	2.795	2.581	2.680	21,636	-0.01(-0.56%)
Jan 14, 2026	2.740	2.740	2.558	2.695	6,951	-0.02(-0.55%)
Jan 13, 2026	2.660	2.780	2.590	2.710	12,224	+0.03(+1.12%)
Jan 12, 2026	2.640	2.694	2.640	2.680	14,074	-0.05(-1.83%)
Jan 09, 2026	2.830	2.830	2.700	2.730	35,924	-0.15(-5.21%)
Jan 08, 2026	2.738	2.910	2.700	2.880	31,156	+0.10(+3.60%)
Jan 07, 2026	2.650	2.935	2.481	2.780	66,315	+0.11(+4.12%)
Jan 06, 2026	2.530	2.730	2.530	2.670	30,582	+0.07(+2.69%)
Jan 05, 2026	2.540	2.620	2.360	2.600	25,772	+0.07(+2.77%)
Jan 02, 2026	2.500	2.560	2.340	2.530	30,710	+0.01(+0.40%)
Dec 31, 2025	2.450	2.580	2.401	2.520	55,931	+0.07(+2.86%)
Dec 30, 2025	2.570	2.594	2.400	2.450	62,140	-0.21(-7.89%)
Dec 29, 2025	2.690	2.770	2.590	2.660	35,722	-0.04(-1.48%)
Dec 26, 2025	2.660	2.810	2.600	2.700	76,629	+0.05(+1.89%)
Dec 24, 2025	2.620	2.700	2.460	2.650	69,056	+0.03(+1.15%)
Dec 23, 2025	2.500	2.850	2.410	2.620	2,354,964	+0.25(+10.55%)
Dec 22, 2025	2.310	2.470	2.310	2.370	22,034	+0.06(+2.60%)
Dec 19, 2025	2.380	2.430	2.300	2.310	26,364	-0.04(-1.70%)
Dec 18, 2025	2.401	2.430	2.310	2.350	4,851	-0.04(-1.67%)
Dec 17, 2025	2.390	2.390	2.300	2.390	3,294	+0.02(+0.84%)
Dec 16, 2025	2.470	2.470	2.370	2.370	18,819	-0.10(-4.05%)
Dec 15, 2025	2.590	2.590	2.420	2.470	13,059	-0.11(-4.26%)
Dec 12, 2025	2.530	2.610	2.500	2.580	15,095	+0.00(+0.00%)
Dec 11, 2025	2.580	2.667	2.501	2.580	54,492	+0.08(+3.20%)
Dec 10, 2025	2.440	2.573	2.428	2.500	7,901	-0.04(-1.57%)
Dec 09, 2025	2.450	2.582	2.450	2.540	9,722	+0.06(+2.21%)
Dec 08, 2025	2.338	2.600	2.300	2.485	78,919	+0.15(+6.20%)
Dec 05, 2025	2.300	2.380	2.300	2.340	8,616	+0.04(+1.61%)
Dec 04, 2025	2.300	2.349	2.260	2.303	8,530	-0.01(-0.30%)
Dec 03, 2025	2.301	2.345	2.260	2.310	24,510	-0.03(-1.28%)
Dec 02, 2025	2.320	2.340	2.270	2.340	8,601	+0.08(+3.54%)
Dec 01, 2025	2.310	2.340	2.260	2.260	27,999	-0.11(-4.64%)
Nov 28, 2025	2.370	2.390	2.330	2.370	4,550	+0.05(+2.16%)
Nov 26, 2025	2.350	2.380	2.320	2.320	5,291	-0.07(-2.93%)
Nov 25, 2025	2.310	2.400	2.110	2.390	28,332	+0.10(+4.37%)
Nov 24, 2025	2.230	2.370	2.180	2.290	15,419	+0.06(+2.69%)
Nov 21, 2025	2.270	2.320	2.230	2.230	14,810	-0.01(-0.45%)
Nov 20, 2025	2.190	2.330	2.190	2.240	59,290	+0.06(+2.75%)
Nov 19, 2025	2.260	2.327	2.170	2.180	6,296	-0.07(-3.11%)
Nov 18, 2025	2.270	2.334	2.162	2.250	15,955	-0.04(-1.75%)
Nov 17, 2025	2.420	2.440	2.290	2.290	18,247	-0.12(-4.98%)
Nov 14, 2025	2.470	2.470	2.410	2.410	17,330	-0.09(-3.60%)
Nov 13, 2025	2.510	2.560	2.450	2.500	15,135	-0.02(-0.79%)
Nov 12, 2025	2.530	2.550	2.470	2.520	4,084	-0.01(-0.40%)
Nov 11, 2025	2.480	2.555	2.480	2.530	12,946	+0.06(+2.43%)
Nov 10, 2025	2.530	2.530	2.411	2.470	11,963	+0.01(+0.41%)
Nov 07, 2025	2.470	2.510	2.360	2.460	25,843	-0.09(-3.53%)
Nov 06, 2025	2.560	2.590	2.500	2.550	27,299	-0.03(-1.16%)
Nov 05, 2025	2.500	2.650	2.500	2.580	16,669	+0.10(+4.03%)
Nov 04, 2025	2.680	2.690	2.450	2.480	33,918	-0.23(-8.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Biomerica, Inc. - Common Stock (NQ:BMRA)

Historical Prices

Popular Pages