MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMRA — BIOMERICA INC
NasdaqBIOMERICA INC
$2.14
-0.09(-4.17%)
- O
- 2.19
- H
- 2.23
- L
- 2.14
- V
- 8.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.14
Period Return-36.06%
Period High$4.60
Period Low$1.45
Avg Daily Volume188.8K
Total Trading Days365
BMRA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.19 | $2.23 | $2.14 | $2.14 | $-0.09 | -4.17% | 8,414 | $2.20 | $2.14 $2.23 |
| Oct 1, 2026 | $2.25 | $2.25 | $2.24 | $2.24 | $-0.02 | -1.09% | 2,246 | $2.23 | $2.24 $2.25 |
| Sep 30, 2026 | $2.32 | $2.34 | $2.25 | $2.26 | $-0.04 | -1.74% | 11,393 | $2.30 | $2.25 $2.34 |
| Sep 29, 2026 | $2.35 | $2.35 | $2.30 | $2.30 | $-0.09 | -3.76% | 2,506 | $2.31 | $2.30 $2.35 |
| Sep 28, 2026 | $2.30 | $2.39 | $2.29 | $2.39 | +$0.07 | +3.01% | 7,137 | $2.31 | $2.29 $2.39 |
| Sep 25, 2026 | $2.43 | $2.64 | $2.18 | $2.32 | $-0.14 | -5.69% | 58,583 | $2.42 | $2.18 $2.64 |
| Sep 24, 2026 | $2.60 | $2.64 | $2.44 | $2.46 | $-0.15 | -5.57% | 50,981 | $2.55 | $2.44 $2.64 |
| Sep 23, 2026 | $2.79 | $2.84 | $2.58 | $2.61 | $-0.18 | -6.29% | 37,578 | $2.72 | $2.58 $2.84 |
| Sep 22, 2026 | $2.60 | $2.78 | $2.57 | $2.78 | +$0.18 | +6.92% | 42,048 | $2.71 | $2.57 $2.78 |
| Sep 21, 2026 | $2.55 | $2.60 | $2.41 | $2.60 | +$0.09 | +3.59% | 23,070 | $2.53 | $2.41 $2.60 |
| Sep 18, 2026 | $2.34 | $2.52 | $2.30 | $2.51 | +$0.15 | +6.36% | 75,832 | $2.41 | $2.30 $2.52 |
| Sep 17, 2026 | $2.31 | $2.41 | $2.26 | $2.36 | $-0.01 | -0.42% | 37,658 | $2.33 | $2.26 $2.41 |
| Sep 16, 2026 | $2.27 | $2.42 | $2.27 | $2.37 | +$0.07 | +3.04% | 13,679 | $2.33 | $2.27 $2.42 |
| Sep 15, 2026 | $2.36 | $2.39 | $2.28 | $2.30 | $-0.06 | -2.54% | 17,297 | $2.33 | $2.28 $2.39 |
| Sep 14, 2026 | $2.26 | $2.41 | $2.18 | $2.36 | +$0.12 | +5.36% | 28,131 | $2.32 | $2.18 $2.41 |
| Sep 11, 2026 | $2.25 | $2.29 | $2.13 | $2.24 | +$0.01 | +0.45% | 11,938 | $2.24 | $2.13 $2.29 |
| Sep 10, 2026 | $2.17 | $2.25 | $2.17 | $2.23 | $-0.04 | -1.55% | 15,373 | $2.21 | $2.17 $2.25 |
| Sep 9, 2026 | $2.35 | $2.35 | $1.97 | $2.27 | $-0.08 | -3.21% | 21,409 | $2.25 | $1.97 $2.35 |
| Sep 8, 2026 | $2.27 | $2.38 | $2.21 | $2.34 | +$0.03 | +1.30% | 85,274 | $2.32 | $2.21 $2.38 |
| Sep 4, 2026 | $2.27 | $2.35 | $2.21 | $2.31 | +$0.09 | +4.05% | 54,603 | $2.27 | $2.21 $2.35 |
| Sep 3, 2026 | $2.21 | $2.33 | $2.17 | $2.22 | +$0.02 | +0.91% | 58,901 | $2.26 | $2.17 $2.33 |
| Sep 2, 2026 | $2.05 | $2.20 | $1.98 | $2.20 | +$0.11 | +5.26% | 67,656 | $2.15 | $1.98 $2.20 |
| Sep 1, 2026 | $2.11 | $2.15 | $1.94 | $2.09 | +$0.00 | +0.00% | 34,371 | $2.06 | $1.94 $2.15 |
| Aug 31, 2026 | $2.15 | $2.16 | $2.01 | $2.09 | $-0.05 | -2.34% | 51,131 | $2.08 | $2.01 $2.16 |
| Aug 28, 2026 | $2.13 | $2.15 | $2.01 | $2.14 | +$0.04 | +1.90% | 131,881 | $2.09 | $2.01 $2.15 |
| Aug 27, 2026 | $1.71 | $2.35 | $1.71 | $2.10 | +$0.41 | +24.27% | 3,273,349 | $2.11 | $1.71 $2.35 |
| Aug 26, 2026 | $1.70 | $1.78 | $1.69 | $1.69 | $-0.08 | -4.53% | 8,583 | $1.76 | $1.69 $1.78 |
| Aug 25, 2026 | $1.66 | $1.81 | $1.66 | $1.77 | +$0.09 | +5.36% | 16,768 | $1.76 | $1.66 $1.81 |
| Aug 24, 2026 | $1.61 | $1.69 | $1.60 | $1.68 | +$0.07 | +4.35% | 8,470 | $1.63 | $1.60 $1.69 |
| Aug 21, 2026 | $1.58 | $1.63 | $1.58 | $1.61 | +$0.03 | +1.58% | 9,975 | $1.60 | $1.58 $1.63 |