Biomerica (BMRA) Stock Chart & Stock Price History → Nvidia is about to pass Apple (From Weiss Ratings) (Ad) Free BMRA Stock Alerts $0.63 0.00 (0.00%) (As of 05/30/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Biomerica Stock Price Performance5 Day Performance+0.64%1 Month Performance+5.70%3 Month Performance-48.36%6 Month Performance-32.26%Year-To-Date Performance-49.60%1 Year Performance-59.09% Receive BMRA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Biomerica and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. BMRA Stock Chart for Friday, May, 31, 2024 BMRA Chart by TradingView Biomerica Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$0.63$0.63$0.64$0.5825,061 shs$10.60 million05/29/2024$0.61$0.63+2.94%$0.64$0.5638,907 shs$10.60 million05/28/2024$0.63$0.61-2.24%$0.66$0.56103,114 shs$10.30 million05/27/2024$0.63$0.63$0.65$0.6328,100 shs$10.53 million05/24/2024$0.64$0.63-2.64%$0.65$0.6328,140 shs$10.53 million05/23/2024$0.63$0.64+1.58%$0.65$0.6294,312 shs$10.82 million Get the Latest News and Ratings for BMRA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Biomerica and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$0.66$0.63-3.80%$0.67$0.6333,753 shs$10.65 million05/21/2024$0.66$0.66-0.38%$0.66$0.6252,644 shs$11.07 million05/20/2024$0.67$0.66-0.72%$0.69$0.6569,322 shs$11.11 million05/17/2024$0.61$0.67+9.60%$0.68$0.61132,270 shs$11.19 million05/16/2024$0.61$0.61-0.33%$0.63$0.5839,048 shs$10.21 million05/15/2024$0.60$0.61+1.50%$0.63$0.57155,012 shs$10.24 million05/14/2024$0.60$0.60$0.61$0.5859,701 shs$10.09 million05/13/2024$0.59$0.60+2.02%$0.61$0.511.10 million shs$10.09 million05/10/2024$0.61$0.59-4.19%$0.61$0.5643,132 shs$9.89 million05/09/2024$0.59$0.61+4.03%$0.61$0.5763,326 shs$10.33 million05/08/2024$0.57$0.59+3.33%$0.60$0.5688,589 shs$9.92 million05/07/2024$0.59$0.57-2.92%$0.64$0.55415,152 shs$9.60 million05/06/2024$0.56$0.59+5.04%$0.61$0.54179,884 shs$9.89 million05/03/2024$0.60$0.56-6.67%$0.65$0.51263,393 shs$9.42 million05/02/2024$0.63$0.60-4.78%$0.63$0.59152,889 shs$10.09 million05/01/2024$0.60$0.63+5.72%$0.64$0.56609,802 shs$10.60 million04/30/2024$0.53$0.60+11.92%$0.66$0.55837,560 shs$10.03 million04/29/2024$0.67$0.53-19.95%$0.79$0.506.96 million shs$8.96 million04/26/2024$0.68$0.67-2.17%$0.70$0.6694,606 shs$11.19 million04/25/2024$0.71$0.68-4.63%$0.73$0.67121,965 shs$11.44 million04/24/2024$0.72$0.71-1.25%$0.80$0.67660,147 shs$11.99 million04/23/2024$0.72$0.72-0.37%$0.78$0.7248,549 shs$12.14 million04/22/2024$0.73$0.72-0.77%$0.76$0.7059,331 shs$12.19 million04/19/2024$0.76$0.73-3.91%$0.77$0.7335,160 shs$12.28 million04/18/2024$0.75$0.76+1.20%$0.81$0.7454,965 shs$12.78 million04/17/2024$0.74$0.75+1.71%$0.79$0.7535,885 shs$12.63 million04/16/2024$0.77$0.74-4.11%$0.81$0.7363,942 shs$12.42 million04/15/2024$0.83$0.77-7.00%$0.83$0.77132,974 shs$12.95 million04/12/2024$0.81$0.83+1.97%$0.85$0.8161,031 shs$13.93 million04/11/2024$0.81$0.81+0.25%$0.89$0.81280,155 shs$13.66 million04/10/2024$0.83$0.81-1.87%$0.88$0.8125,811 shs$13.62 million04/09/2024$0.81$0.83+1.79%$0.85$0.8126,498 shs$13.88 million04/08/2024$0.84$0.81-3.48%$0.89$0.8152,492 shs$13.64 million04/05/2024$0.84$0.83-0.32%$0.88$0.8280,406 shs$14.04 millionUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...CLICK HERE TO GET YOUR GUIDE NOW04/04/2024$0.83$0.84+0.31%$0.85$0.8220,396 shs$14.08 million04/03/2024$0.86$0.83-2.50%$0.88$0.8238,274 shs$14.04 million04/02/2024$0.85$0.86+0.39%$0.91$0.8378,192 shs$14.40 million04/01/2024$0.83$0.85+2.46%$0.91$0.8460,857 shs$14.34 million03/29/2024$0.83$0.83$0.95$0.8283,983 shs$13.99 million03/28/2024$0.89$0.83-6.52%$0.95$0.8283,946 shs$13.99 million03/27/2024$0.89$0.89$0.90$0.8562,636 shs$14.97 million03/26/2024$0.87$0.89+2.26%$0.91$0.8450,554 shs$14.97 million03/25/2024$0.89$0.87-1.95%$0.95$0.84134,011 shs$14.64 million03/22/2024$1.00$0.89-11.24%$1.03$0.85141,796 shs$14.93 million03/21/2024$1.08$1.00-7.41%$1.08$0.9920,889 shs$16.82 million03/20/2024$1.11$1.08-2.70%$1.19$1.0340,463 shs$18.17 million03/19/2024$1.08$1.11+3.26%$1.14$1.0624,229 shs$18.67 million03/18/2024$1.06$1.08+1.42%$1.13$1.0517,465 shs$18.08 million03/15/2024$1.03$1.06+2.91%$1.08$1.0321,072 shs$17.83 million03/14/2024$1.02$1.03+0.98%$1.08$1.0037,556 shs$17.33 million03/13/2024$1.02$1.02$1.06$1.0129,945 shs$17.16 million03/12/2024$1.05$1.02-2.86%$1.09$1.0126,441 shs$17.16 million03/11/2024$1.09$1.05-3.67%$1.10$1.0329,283 shs$17.66 million03/08/2024$1.14$1.09-4.39%$1.16$1.0839,633 shs$18.33 million03/07/2024$1.17$1.14-2.56%$1.19$1.1215,503 shs$19.18 million03/06/2024$1.21$1.17-3.31%$1.24$1.1747,637 shs$19.68 million03/05/2024$1.22$1.21-0.82%$1.25$1.2017,692 shs$20.35 million03/04/2024$1.20$1.22+1.67%$1.25$1.1920,759 shs$20.52 million03/01/2024$1.22$1.20-1.64%$1.24$1.1830,070 shs$20.18 million02/29/2024$1.23$1.22-0.81%$1.24$1.2115,931 shs$20.52 million Related Companies: ImmuCell Stock Price Chart Aspira Women's Health Stock Price Chart OncoCyte Stock Price Chart Cardio Diagnostics Stock Price Chart Trinity Biotech Stock Price Chart MyMD Pharmaceuticals Stock Price Chart Virax Biolabs Group Stock Price Chart Navidea Biopharmaceuticals Stock Price Chart Envista Stock Price Chart DENTSPLY SIRONA Stock Price Chart Receive BMRA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Biomerica and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BMRA) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarElon Musk’s Final Masterpiece: “X-9840”Paradigm PressGold Set to EXPLODE!Gold Safe ExchangeUrgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!American AlternativeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks MediaMAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…Altimetry Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Biomerica, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.