Free Trial

Biomerica (BMRA) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free BMRA Stock Alerts
$0.67
+0.06 (+9.91%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Biomerica Stock Price Performance

5 Day
Performance
+10.88%
1 Month
Performance
-8.90%
3 Month
Performance
-37.24%
6 Month
Performance
-27.68%
Year-To-Date
Performance
-46.78%
1 Year
Performance
-57.89%
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

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

BMRA Stock Chart for Sunday, May, 19, 2024

BMRA Chart by TradingView

Biomerica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.61$0.67
+9.60%		$0.68$0.61132,270 shs$11.19 million
05/16/2024$0.61$0.61
-0.33%		$0.63$0.5839,048 shs$10.21 million
05/15/2024$0.60$0.61
+1.50%		$0.63$0.57155,012 shs$10.24 million
05/14/2024$0.60$0.60$0.61$0.5859,701 shs$10.09 million
05/13/2024$0.59$0.60
+2.02%		$0.61$0.511.10 million shs$10.09 million
05/10/2024$0.61$0.59
-4.19%		$0.61$0.5643,132 shs$9.89 million
05/09/2024$0.59$0.61
+4.03%		$0.61$0.5763,326 shs$10.33 million
05/08/2024$0.57$0.59
+3.33%		$0.60$0.5688,589 shs$9.92 million
05/07/2024$0.59$0.57
-2.92%		$0.64$0.55415,152 shs$9.60 million
05/06/2024$0.56$0.59
+5.04%		$0.61$0.54179,884 shs$9.89 million
05/03/2024$0.60$0.56
-6.67%		$0.65$0.51263,393 shs$9.42 million
05/02/2024$0.63$0.60
-4.78%		$0.63$0.59152,889 shs$10.09 million
05/01/2024$0.60$0.63
+5.72%		$0.64$0.56609,802 shs$10.60 million
04/30/2024$0.53$0.60
+11.92%		$0.66$0.55837,560 shs$10.03 million
04/29/2024$0.67$0.53
-19.95%		$0.79$0.506.96 million shs$8.96 million
04/26/2024$0.68$0.67
-2.17%		$0.70$0.6694,606 shs$11.19 million
04/25/2024$0.71$0.68
-4.63%		$0.73$0.67121,965 shs$11.44 million
04/24/2024$0.72$0.71
-1.25%		$0.80$0.67660,147 shs$11.99 million
04/23/2024$0.72$0.72
-0.37%		$0.78$0.7248,549 shs$12.14 million
04/22/2024$0.73$0.72
-0.77%		$0.76$0.7059,331 shs$12.19 million
04/19/2024$0.76$0.73
-3.91%		$0.77$0.7335,160 shs$12.28 million
04/18/2024$0.75$0.76
+1.20%		$0.81$0.7454,965 shs$12.78 million
04/17/2024$0.74$0.75
+1.71%		$0.79$0.7535,885 shs$12.63 million
04/16/2024$0.77$0.74
-4.11%		$0.81$0.7363,942 shs$12.42 million
04/15/2024$0.83$0.77
-7.00%		$0.83$0.77132,974 shs$12.95 million
04/12/2024$0.81$0.83
+1.97%		$0.85$0.8161,031 shs$13.93 million
04/11/2024$0.81$0.81
+0.25%		$0.89$0.81280,155 shs$13.66 million
04/10/2024$0.83$0.81
-1.87%		$0.88$0.8125,811 shs$13.62 million
04/09/2024$0.81$0.83
+1.79%		$0.85$0.8126,498 shs$13.88 million
04/08/2024$0.84$0.81
-3.48%		$0.89$0.8152,492 shs$13.64 million
04/05/2024$0.84$0.83
-0.32%		$0.88$0.8280,406 shs$14.04 million
04/04/2024$0.83$0.84
+0.31%		$0.85$0.8220,396 shs$14.08 million
04/03/2024$0.86$0.83
-2.50%		$0.88$0.8238,274 shs$14.04 million
04/02/2024$0.85$0.86
+0.39%		$0.91$0.8378,192 shs$14.40 million
04/01/2024$0.83$0.85
+2.46%		$0.91$0.8460,857 shs$14.34 million
03/29/2024$0.83$0.83$0.95$0.8283,983 shs$13.99 million
03/28/2024$0.89$0.83
-6.52%		$0.95$0.8283,946 shs$13.99 million
03/27/2024$0.89$0.89$0.90$0.8562,636 shs$14.97 million
03/26/2024$0.87$0.89
+2.26%		$0.91$0.8450,554 shs$14.97 million
03/25/2024$0.89$0.87
-1.95%		$0.95$0.84134,011 shs$14.64 million
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
03/22/2024$1.00$0.89
-11.24%		$1.03$0.85141,796 shs$14.93 million
03/21/2024$1.08$1.00
-7.41%		$1.08$0.9920,889 shs$16.82 million
03/20/2024$1.11$1.08
-2.70%		$1.19$1.0340,463 shs$18.17 million
03/19/2024$1.08$1.11
+3.26%		$1.14$1.0624,229 shs$18.67 million
03/18/2024$1.06$1.08
+1.42%		$1.13$1.0517,465 shs$18.08 million
03/15/2024$1.03$1.06
+2.91%		$1.08$1.0321,072 shs$17.83 million
03/14/2024$1.02$1.03
+0.98%		$1.08$1.0037,556 shs$17.33 million
03/13/2024$1.02$1.02$1.06$1.0129,945 shs$17.16 million
03/12/2024$1.05$1.02
-2.86%		$1.09$1.0126,441 shs$17.16 million
03/11/2024$1.09$1.05
-3.67%		$1.10$1.0329,283 shs$17.66 million
03/08/2024$1.14$1.09
-4.39%		$1.16$1.0839,633 shs$18.33 million
03/07/2024$1.17$1.14
-2.56%		$1.19$1.1215,503 shs$19.18 million
03/06/2024$1.21$1.17
-3.31%		$1.24$1.1747,637 shs$19.68 million
03/05/2024$1.22$1.21
-0.82%		$1.25$1.2017,692 shs$20.35 million
03/04/2024$1.20$1.22
+1.67%		$1.25$1.1920,759 shs$20.52 million
03/01/2024$1.22$1.20
-1.64%		$1.24$1.1830,070 shs$20.18 million
02/29/2024$1.23$1.22
-0.81%		$1.24$1.2115,931 shs$20.52 million
02/28/2024$1.25$1.23
-1.60%		$1.27$1.2129,254 shs$20.69 million
02/27/2024$1.21$1.25
+3.31%		$1.34$1.2060,888 shs$21.03 million
02/26/2024$1.29$1.21
-6.20%		$1.33$1.1396,551 shs$20.35 million
02/23/2024$1.15$1.29
+12.50%		$1.35$1.15200,807 shs$21.70 million
02/22/2024$1.08$1.15
+6.18%		$1.16$1.04113,620 shs$19.29 million
02/21/2024$1.03$1.08
+5.37%		$1.09$1.0353,397 shs$18.17 million
02/20/2024$1.06$1.03
-3.30%		$1.06$1.0150,023 shs$17.24 million
02/19/2024$1.06$1.06$1.08$0.97110,000 shs$17.83 million

Related Companies:
This page (NASDAQ:BMRA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research