Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Biomerica (BMRA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.27 2.27 2.27 2.25 523
5th Feb 2026 (Thu) 2.30 2.30 2.30 2.27 221
4th Feb 2026 (Wed) 2.375 2.40 2.375 2.29 2
3rd Feb 2026 (Tue) 2.34 2.35 2.34 2.34 3
2nd Feb 2026 (Mon) 2.39 2.41 2.39 2.41 202
30th Jan 2026 (Fri) 2.38 2.395 2.36 2.375 58
29th Jan 2026 (Thu) 2.405 2.41 2.405 2.39 108
28th Jan 2026 (Wed) 2.40 2.40 2.40 2.44 139
27th Jan 2026 (Tue) 2.41 2.46 2.40 2.44 1,207
26th Jan 2026 (Mon) 2.53 2.53 2.425 2.425 3,814
23rd Jan 2026 (Fri) 2.47 2.57 2.47 2.57 188
22nd Jan 2026 (Thu) 2.47 2.56 2.47 2.57 21
21st Jan 2026 (Wed) 2.52 2.52 2.44 2.47 99
20th Jan 2026 (Tue) 2.58 2.58 2.52 2.555 1,153
19th Jan 2026 (Mon) 2.63 2.63 2.58 2.57 393
16th Jan 2026 (Fri) 2.63 2.63 2.58 2.57 393
15th Jan 2026 (Thu) 2.65 2.67 2.65 2.68 550
14th Jan 2026 (Wed) 2.60 2.695 2.60 2.695 30
13th Jan 2026 (Tue) 2.60 2.61 2.60 2.68 351
12th Jan 2026 (Mon) 2.65 2.66 2.65 2.68 1
9th Jan 2026 (Fri) 2.77 2.77 2.74 2.73 394
8th Jan 2026 (Thu) 2.84 2.88 2.84 2.88 5,458
7th Jan 2026 (Wed) 2.64 2.90 2.64 2.78 5,727
6th Jan 2026 (Tue) 2.58 2.73 2.58 2.67 906
5th Jan 2026 (Mon) 2.50 2.61 2.50 2.60 808
2nd Jan 2026 (Fri) 2.41 2.56 2.41 2.53 617
1st Jan 2026 (Thu) 2.47 2.57 2.45 2.52 2,574
31st Dec 2025 (Wed) 2.47 2.57 2.45 2.52 2,574
30th Dec 2025 (Tue) 2.58 2.58 2.41 2.45 5,730
29th Dec 2025 (Mon) 2.65 2.76 2.61 2.66 3,515
26th Dec 2025 (Fri) 2.65 2.80 2.65 2.70 5,208
25th Dec 2025 (Thu) 2.61 2.64 2.57 2.65 4,458
24th Dec 2025 (Wed) 2.61 2.64 2.57 2.65 4,458
23rd Dec 2025 (Tue) 2.50 2.80 2.42 2.62 299,897
22nd Dec 2025 (Mon) 2.36 2.44 2.33 2.37 4,952
19th Dec 2025 (Fri) 2.34 2.35 2.34 2.31 5,259
18th Dec 2025 (Thu) 2.35 2.35 2.35 2.35 192
17th Dec 2025 (Wed) 2.34 2.39 2.30 2.39 869
16th Dec 2025 (Tue) 2.38 2.38 2.37 2.37 3,143
15th Dec 2025 (Mon) 2.59 2.59 2.44 2.47 1,158
12th Dec 2025 (Fri) 2.61 2.61 2.58 2.58 135
11th Dec 2025 (Thu) 2.61 2.65 2.58 2.58 7,303
10th Dec 2025 (Wed) 2.55 2.55 2.55 2.50 351
9th Dec 2025 (Tue) 2.49 2.54 2.49 2.54 376
8th Dec 2025 (Mon) 2.36 2.60 2.35 2.485 3,474
FTSE 100 Latest
Value10,369.75
Change60.53