Biomerica Stock Price History
NASDAQ: BMRAHealth CareBiotechnology: In Vitro & In Vivo Diagnostic SubstancesUSD
1.84-0.0348 (-1.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BMRA price history at a glance
The price history for Biomerica (BMRA) on this page begins on September 3, 1984, when the stock closed at $42.00; it most recently closed at $1.84 on October 5, 2026. The highest price in this record is $187.12, reached on March 16, 2020; the latest close is 99.0% below that peak. Across the 41 complete calendar years in the table, BMRA finished higher in 18 and lower in 23. Its best year was 1991 (+1100.0%) and its worst was 2000 (-86.2%).
Over roughly 42 years the share price changed -95.6%, a -7.2% compound annual price return (excluding dividends). In the last 12 months alone, BMRA has lost 37.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $187.12
- Date of high
- Mar 16, 2020
- Low since 1984
- $1.36
- Date of low
- Jan 6, 2003
- 52-week high
- $3.21
- 52-week low
- $1.45
- Last close
- $1.84
BMRA returns
1 week
-14.24%
1 month
-19.15%
3 months
+8.59%
6 months
-13.84%
Year to date
-27.17%
1 year
-37.79%
3 years
-69.00%
5 years
-95.86%
BMRA price return, excluding dividends.
BMRA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.84 | -27.46% |
| 2025 | 2.53 | -6.99% |
| 2024 | 2.72 | -72.80% |
| 2023 | 10.00 | -62.69% |
| 2022 | 26.80 | -13.88% |
| 2021 | 31.12 | -21.89% |
| 2020 | 39.84 | +77.22% |
| 2019 | 22.48 | +43.37% |
| 2018 | 15.68 | -47.59% |
| 2017 | 29.92 | +62.61% |
| 2016 | 18.40 | +78.29% |
| 2015 | 10.32 | +57.32% |
| 2014 | 6.56 | +5.13% |
| 2013 | 6.24 | -7.14% |
| 2012 | 6.72 | +75.00% |
| 2011 | 3.84 | +14.29% |
| 2010 | 3.36 | +2.44% |
| 2009 | 3.28 | -21.15% |
| 2008 | 4.16 | -63.12% |
| 2007 | 11.28 | +252.50% |
| 2006 | 3.20 | -16.67% |
| 2005 | 3.84 | +17.07% |
| 2004 | 3.28 | -18.00% |
| 2003 | 4.00 | +163.16% |
| 2002 | 1.52 | -72.86% |
| 2001 | 5.60 | +72.31% |
| 2000 | 3.25 | -86.17% |
| 1999 | 23.50 | +193.75% |
| 1998 | 8.00 | -66.67% |
| 1997 | 24.00 | -11.11% |
| 1996 | 27.00 | +42.11% |
| 1995 | 19.00 | +171.43% |
| 1994 | 7.00 | -58.82% |
| 1993 | 17.00 | -22.73% |
| 1992 | 22.00 | -38.89% |
| 1991 | 36.00 | +1100.00% |
| 1990 | 3.00 | -40.00% |
| 1989 | 5.00 | -54.55% |
| 1988 | 11.00 | -21.43% |
| 1987 | 14.00 | -75.00% |
| 1986 | 56.00 | -17.65% |
| 1985 | 68.00 | +47.83% |
| 1984* | 46.00 | +9.52% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
BMRA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.86 | 1.87 | 1.84 | 1.84 | -2.90% | |
| 1.90 | 1.90 | 1.86 | 1.89 | -1.05% | |
| 2.10 | 2.10 | 1.90 | 1.91 | -10.75% | |
| 2.09 | 2.14 | 2.01 | 2.14 | +4.39% | |
| 2.06 | 2.19 | 2.02 | 2.05 | -4.21% | |
| 2.19 | 2.23 | 2.14 | 2.14 | -4.46% | |
| 2.25 | 2.25 | 2.24 | 2.24 | -0.88% | |
| 2.32 | 2.34 | 2.25 | 2.26 | -1.74% | |
| 2.35 | 2.35 | 2.30 | 2.30 | -3.77% | |
| 2.30 | 2.39 | 2.29 | 2.39 | +3.02% | |
| 2.43 | 2.64 | 2.18 | 2.32 | -5.69% | |
| 2.60 | 2.64 | 2.44 | 2.46 | -5.75% | |
| 2.79 | 2.84 | 2.58 | 2.61 | -6.12% | |
| 2.60 | 2.78 | 2.57 | 2.78 | +6.92% | |
| 2.55 | 2.60 | 2.41 | 2.60 | +3.59% | |
| 2.34 | 2.52 | 2.30 | 2.51 | +6.36% | |
| 2.31 | 2.41 | 2.26 | 2.36 | -0.42% | |
| 2.27 | 2.42 | 2.27 | 2.37 | +3.04% | |
| 2.36 | 2.39 | 2.28 | 2.30 | -2.54% | |
| 2.26 | 2.41 | 2.18 | 2.36 | +5.36% | |
| 2.25 | 2.29 | 2.13 | 2.24 | +0.45% | |
| 2.17 | 2.25 | 2.17 | 2.23 | -1.76% | |
| 2.35 | 2.35 | 1.97 | 2.27 | -2.99% | |
| 2.27 | 2.38 | 2.21 | 2.34 | +1.30% | |
| 2.27 | 2.35 | 2.21 | 2.31 | +4.05% | |
| 2.21 | 2.33 | 2.17 | 2.22 | +0.91% | |
| 2.05 | 2.20 | 1.98 | 2.20 | +5.26% | |
| 2.11 | 2.15 | 1.94 | 2.09 | 0.00% | |
| 2.15 | 2.16 | 2.01 | 2.09 | -2.34% | |
| 2.13 | 2.15 | 2.01 | 2.14 | +1.90% | |
| 1.71 | 2.35 | 1.71 | 2.10 | +24.26% | |
| 1.70 | 1.78 | 1.69 | 1.69 | -4.52% | |
| 1.66 | 1.81 | 1.66 | 1.77 | +5.36% | |
| 1.61 | 1.69 | 1.60 | 1.68 | +4.35% | |
| 1.58 | 1.63 | 1.58 | 1.61 | +1.26% | |
| 1.55 | 1.59 | 1.52 | 1.59 | +4.61% | |
| 1.51 | 1.55 | 1.50 | 1.52 | -5.00% | |
| 1.60 | 1.61 | 1.56 | 1.60 | +2.56% | |
| 1.63 | 1.65 | 1.56 | 1.56 | -1.27% | |
| 1.58 | 1.58 | 1.54 | 1.58 | -2.47% | |
| 1.62 | 1.65 | 1.61 | 1.62 | +3.18% | |
| 1.57 | 1.63 | 1.57 | 1.57 | 0.00% | |
| 1.56 | 1.58 | 1.56 | 1.57 | -3.68% | |
| 1.60 | 1.68 | 1.60 | 1.63 | +1.24% | |
| 1.61 | 1.61 | 1.61 | 1.61 | +0.63% | |
| 1.55 | 1.60 | 1.55 | 1.60 | -1.23% | |
| 1.60 | 1.62 | 1.59 | 1.62 | +5.88% | |
| 1.53 | 1.55 | 1.45 | 1.53 | 0.00% | |
| 1.49 | 1.59 | 1.45 | 1.53 | +2.68% | |
| 1.55 | 1.57 | 1.47 | 1.49 | -6.29% | |
| 1.56 | 1.59 | 1.52 | 1.59 | 0.00% | |
| 1.57 | 1.59 | 1.55 | 1.59 | -0.63% | |
| 1.60 | 1.62 | 1.57 | 1.60 | -1.23% | |
| 1.62 | 1.65 | 1.60 | 1.62 | +1.89% | |
| 1.61 | 1.63 | 1.58 | 1.59 | -0.63% | |
| 1.60 | 1.63 | 1.58 | 1.60 | +1.91% | |
| 1.62 | 1.63 | 1.57 | 1.57 | -4.27% | |
| 1.67 | 1.67 | 1.63 | 1.64 | +2.50% | |
| 1.61 | 1.61 | 1.60 | 1.60 | -0.62% | |
| 1.63 | 1.63 | 1.61 | 1.61 | -1.23% | |
| 1.65 | 1.71 | 1.63 | 1.63 | -2.40% | |
| 1.68 | 1.69 | 1.66 | 1.67 | +2.45% | |
| 1.70 | 1.70 | 1.63 | 1.63 | -3.55% | |
| 1.66 | 1.75 | 1.66 | 1.69 | 0.00% | |
| 1.65 | 1.70 | 1.65 | 1.69 | +2.42% | |
| 1.65 | 1.66 | 1.64 | 1.65 | -0.60% | |
| 1.68 | 1.68 | 1.65 | 1.66 | -3.49% | |
| 1.73 | 1.73 | 1.69 | 1.72 | -0.58% | |
| 1.74 | 1.74 | 1.70 | 1.73 | -1.14% | |
| 1.79 | 1.79 | 1.73 | 1.75 | -2.78% | |
| 1.81 | 1.81 | 1.79 | 1.80 | +2.27% | |
| 1.77 | 1.80 | 1.75 | 1.76 | -0.56% | |
| 1.77 | 1.78 | 1.73 | 1.77 | +1.14% | |
| 1.78 | 1.78 | 1.73 | 1.75 | 0.00% | |
| 1.76 | 1.79 | 1.75 | 1.75 | 0.00% | |
| 1.81 | 1.81 | 1.73 | 1.75 | -0.57% | |
| 1.88 | 1.91 | 1.76 | 1.76 | -4.86% | |
| 1.82 | 2.09 | 1.82 | 1.85 | +3.35% | |
| 1.96 | 2.00 | 1.79 | 1.79 | -9.14% | |
| 2.06 | 2.11 | 1.96 | 1.97 | +2.07% | |
| 2.00 | 2.01 | 1.91 | 1.93 | -3.50% | |
| 2.04 | 2.05 | 2.00 | 2.00 | -2.44% | |
| 2.05 | 2.06 | 2.03 | 2.05 | -1.91% | |
| 2.03 | 2.18 | 2.02 | 2.09 | +3.47% | |
| 2.03 | 2.05 | 2.02 | 2.02 | -1.46% | |
| 2.04 | 2.19 | 2.03 | 2.05 | -0.97% | |
| 2.14 | 2.31 | 2.05 | 2.07 | -2.36% | |
| 2.32 | 2.32 | 2.08 | 2.12 | -1.40% | |
| 2.08 | 2.17 | 2.08 | 2.15 | +1.90% | |
| 2.18 | 2.21 | 2.06 | 2.11 | -3.21% | |
| 2.31 | 2.31 | 2.17 | 2.18 | -7.63% | |
| 2.43 | 2.43 | 2.24 | 2.36 | -1.26% | |
| 2.36 | 2.46 | 2.36 | 2.39 | -1.65% | |
| 2.41 | 2.49 | 2.37 | 2.43 | -1.22% | |
| 2.46 | 2.46 | 2.33 | 2.46 | -0.40% | |
| 2.45 | 2.47 | 2.39 | 2.47 | -0.80% | |
| 2.42 | 2.49 | 2.39 | 2.49 | +2.05% | |
| 2.31 | 2.46 | 2.20 | 2.44 | +3.83% | |
| 2.31 | 2.35 | 2.21 | 2.35 | -1.26% | |
| 2.31 | 2.40 | 2.31 | 2.38 | +5.78% | |
| 2.35 | 2.45 | 2.20 | 2.25 | -3.85% | |
| 2.42 | 2.42 | 2.25 | 2.34 | -2.90% | |
| 2.35 | 2.44 | 2.35 | 2.41 | +7.11% | |
| 2.28 | 2.34 | 2.25 | 2.25 | -1.75% | |
| 2.29 | 2.29 | 2.20 | 2.29 | +0.44% | |
| 2.17 | 2.28 | 2.15 | 2.28 | +2.70% | |
| 2.22 | 2.22 | 2.15 | 2.22 | +0.91% | |
| 2.19 | 2.22 | 2.17 | 2.20 | -0.45% | |
| 2.20 | 2.22 | 2.14 | 2.21 | +0.91% | |
| 2.17 | 2.22 | 2.17 | 2.19 | +1.39% | |
| 2.19 | 2.19 | 2.15 | 2.16 | -1.37% | |
| 2.16 | 2.19 | 2.16 | 2.19 | +0.46% | |
| 2.16 | 2.18 | 2.16 | 2.18 | +0.93% | |
| 2.16 | 2.17 | 2.16 | 2.16 | -0.92% | |
| 2.15 | 2.19 | 2.14 | 2.18 | 0.00% | |
| 2.12 | 2.19 | 2.12 | 2.18 | +1.87% | |
| 2.11 | 2.18 | 2.11 | 2.14 | -0.47% | |
| 2.21 | 2.21 | 2.14 | 2.15 | -1.38% | |
| 2.15 | 2.19 | 2.15 | 2.18 | +0.93% | |
| 2.16 | 2.19 | 2.13 | 2.16 | -0.92% | |
| 2.16 | 2.19 | 2.13 | 2.18 | 0.00% | |
| 2.15 | 2.20 | 2.15 | 2.18 | -0.91% | |
| 2.05 | 2.22 | 2.05 | 2.20 | +4.27% | |
| 2.08 | 2.14 | 2.08 | 2.11 | +0.48% | |
| 2.03 | 2.12 | 2.03 | 2.10 | +0.96% | |
| 2.08 | 2.10 | 2.05 | 2.08 | -2.35% | |
| 2.12 | 2.18 | 2.12 | 2.13 | -3.18% | |
| 2.15 | 2.20 | 2.11 | 2.20 | +2.33% | |
| 2.18 | 2.18 | 2.12 | 2.15 | -0.46% | |
| 2.13 | 2.16 | 2.06 | 2.16 | -0.46% | |
| 2.17 | 2.19 | 2.15 | 2.17 | 0.00% | |
| 2.10 | 2.19 | 2.10 | 2.17 | -0.91% | |
| 2.11 | 2.23 | 2.08 | 2.19 | +3.30% | |
| 2.11 | 2.15 | 2.10 | 2.12 | +3.41% | |
| 2.02 | 2.07 | 2.00 | 2.05 | +1.99% | |
| 2.08 | 2.08 | 1.96 | 2.01 | -4.74% | |
| 2.12 | 2.12 | 2.04 | 2.11 | -2.31% | |
| 2.19 | 2.19 | 2.06 | 2.16 | 0.00% | |
| 2.10 | 2.18 | 2.10 | 2.16 | +1.41% | |
| 2.16 | 2.19 | 2.10 | 2.13 | -2.74% | |
| 2.00 | 2.23 | 2.00 | 2.19 | +5.29% | |
| 2.10 | 2.10 | 2.07 | 2.08 | -2.80% | |
| 2.16 | 2.23 | 2.08 | 2.14 | +2.88% | |
| 2.00 | 2.14 | 1.96 | 2.08 | +4.00% | |
| 1.98 | 2.03 | 1.97 | 2.00 | +1.52% | |
| 1.97 | 2.01 | 1.95 | 1.97 | 0.00% | |
| 2.01 | 2.07 | 1.95 | 1.97 | -2.48% | |
| 2.08 | 2.19 | 2.01 | 2.02 | -9.42% | |
| 2.17 | 2.23 | 2.00 | 2.23 | +1.83% | |
| 1.89 | 2.19 | 1.87 | 2.19 | +14.06% | |
| 1.95 | 1.95 | 1.87 | 1.92 | -2.54% | |
| 2.05 | 2.13 | 1.95 | 1.97 | -2.96% | |
| 2.00 | 2.05 | 1.88 | 2.03 | 0.00% | |
| 2.00 | 2.03 | 1.95 | 2.03 | 0.00% | |
| 2.02 | 2.07 | 1.94 | 2.03 | -2.40% | |
| 2.05 | 2.10 | 2.05 | 2.08 | +1.46% | |
| 2.16 | 2.20 | 2.05 | 2.05 | -5.09% | |
| 2.17 | 2.18 | 2.00 | 2.16 | +2.86% | |
| 2.10 | 2.17 | 2.05 | 2.10 | 0.00% | |
| 2.20 | 2.20 | 2.06 | 2.10 | -3.23% | |
| 2.21 | 2.24 | 2.17 | 2.17 | -2.25% | |
| 2.16 | 2.24 | 2.13 | 2.22 | -0.45% | |
| 2.25 | 2.29 | 2.15 | 2.23 | 0.00% | |
| 2.24 | 2.27 | 2.14 | 2.23 | -2.62% | |
| 2.18 | 2.29 | 2.18 | 2.29 | +6.02% | |
| 2.29 | 2.29 | 2.14 | 2.16 | -5.26% | |
| 2.28 | 2.29 | 2.23 | 2.28 | -1.72% | |
| 2.25 | 2.33 | 2.22 | 2.32 | +6.91% | |
| 2.26 | 2.26 | 2.17 | 2.17 | -3.56% | |
| 2.32 | 2.44 | 2.25 | 2.25 | -0.88% | |
| 2.30 | 2.37 | 2.27 | 2.27 | -0.87% | |
| 2.41 | 2.41 | 2.26 | 2.29 | -2.14% | |
| 2.38 | 2.44 | 2.34 | 2.34 | -2.90% | |
| 2.38 | 2.42 | 2.38 | 2.41 | +1.26% | |
| 2.35 | 2.43 | 2.35 | 2.38 | -0.42% | |
| 2.39 | 2.47 | 2.33 | 2.39 | -1.24% | |
| 2.42 | 2.42 | 2.39 | 2.42 | -0.82% | |
| 2.40 | 2.46 | 2.38 | 2.44 | +0.41% | |
| 2.52 | 2.56 | 2.41 | 2.43 | -5.45% | |
| 2.57 | 2.62 | 2.51 | 2.57 | 0.00% | |
| 2.47 | 2.59 | 2.47 | 2.57 | +4.05% | |
| 2.52 | 2.55 | 2.44 | 2.47 | -3.52% | |
| 2.57 | 2.69 | 2.52 | 2.56 | -0.39% | |
| 2.72 | 2.74 | 2.57 | 2.57 | -4.10% | |
| 2.65 | 2.79 | 2.58 | 2.68 | -0.74% | |
| 2.74 | 2.74 | 2.56 | 2.70 | -0.37% | |
| 2.66 | 2.78 | 2.59 | 2.71 | +1.12% | |
| 2.64 | 2.69 | 2.64 | 2.68 | -1.83% | |
| 2.83 | 2.83 | 2.70 | 2.73 | -5.21% | |
| 2.74 | 2.91 | 2.70 | 2.88 | +3.60% | |
| 2.65 | 2.94 | 2.48 | 2.78 | +4.12% | |
| 2.53 | 2.73 | 2.53 | 2.67 | +2.69% | |
| 2.54 | 2.62 | 2.36 | 2.60 | +2.77% | |
| 2.50 | 2.56 | 2.34 | 2.53 | +0.40% | |
| 2.45 | 2.58 | 2.40 | 2.52 | +2.86% | |
| 2.57 | 2.59 | 2.40 | 2.45 | -7.89% | |
| 2.69 | 2.77 | 2.59 | 2.66 | -1.48% | |
| 2.66 | 2.81 | 2.60 | 2.70 | +1.89% | |
| 2.62 | 2.70 | 2.46 | 2.65 | +1.15% | |
| 2.50 | 2.85 | 2.41 | 2.62 | +10.55% | |
| 2.31 | 2.47 | 2.31 | 2.37 | +2.60% | |
| 2.38 | 2.43 | 2.30 | 2.31 | -1.70% | |
| 2.40 | 2.43 | 2.31 | 2.35 | -1.67% | |
| 2.39 | 2.39 | 2.30 | 2.39 | +0.84% | |
| 2.47 | 2.47 | 2.37 | 2.37 | -4.05% | |
| 2.59 | 2.59 | 2.42 | 2.47 | -4.26% | |
| 2.53 | 2.61 | 2.50 | 2.58 | 0.00% | |
| 2.58 | 2.67 | 2.50 | 2.58 | +3.20% | |
| 2.44 | 2.57 | 2.43 | 2.50 | -1.57% | |
| 2.45 | 2.58 | 2.45 | 2.54 | +2.01% | |
| 2.34 | 2.60 | 2.30 | 2.49 | +6.41% | |
| 2.30 | 2.38 | 2.30 | 2.34 | +1.74% | |
| 2.30 | 2.35 | 2.26 | 2.30 | -0.43% | |
| 2.30 | 2.35 | 2.26 | 2.31 | -1.28% | |
| 2.32 | 2.34 | 2.27 | 2.34 | +3.54% | |
| 2.31 | 2.34 | 2.26 | 2.26 | -4.64% | |
| 2.37 | 2.39 | 2.33 | 2.37 | +2.16% | |
| 2.35 | 2.38 | 2.32 | 2.32 | -2.93% | |
| 2.31 | 2.40 | 2.11 | 2.39 | +4.37% | |
| 2.23 | 2.37 | 2.18 | 2.29 | +2.69% | |
| 2.27 | 2.32 | 2.23 | 2.23 | -0.45% | |
| 2.19 | 2.33 | 2.19 | 2.24 | +2.75% | |
| 2.26 | 2.33 | 2.17 | 2.18 | -3.11% | |
| 2.27 | 2.33 | 2.16 | 2.25 | -1.75% | |
| 2.42 | 2.44 | 2.29 | 2.29 | -4.98% | |
| 2.47 | 2.47 | 2.41 | 2.41 | -3.60% | |
| 2.51 | 2.56 | 2.45 | 2.50 | -0.79% | |
| 2.53 | 2.55 | 2.47 | 2.52 | -0.40% | |
| 2.48 | 2.56 | 2.48 | 2.53 | +2.43% | |
| 2.53 | 2.53 | 2.41 | 2.47 | +0.41% | |
| 2.47 | 2.51 | 2.36 | 2.46 | -3.53% | |
| 2.56 | 2.59 | 2.50 | 2.55 | -1.16% | |
| 2.50 | 2.65 | 2.50 | 2.58 | +4.03% | |
| 2.68 | 2.69 | 2.45 | 2.48 | -8.49% | |
| 2.77 | 2.79 | 2.68 | 2.71 | -2.87% | |
| 2.76 | 2.79 | 2.70 | 2.79 | +1.09% | |
| 2.81 | 2.83 | 2.75 | 2.76 | -1.08% | |
| 2.96 | 2.96 | 2.78 | 2.79 | -4.78% | |
| 2.96 | 3.02 | 2.88 | 2.93 | -1.01% | |
| 2.99 | 3.09 | 2.94 | 2.96 | 0.00% | |
| 2.90 | 3.01 | 2.90 | 2.96 | +1.72% | |
| 2.93 | 2.98 | 2.82 | 2.91 | -0.68% | |
| 3.19 | 3.20 | 2.85 | 2.93 | -8.44% | |
| 3.12 | 3.20 | 3.06 | 3.20 | +2.56% | |
| 3.01 | 3.21 | 2.94 | 3.12 | +4.70% | |
| 2.96 | 3.08 | 2.82 | 2.98 | -1.00% | |
| 2.69 | 3.09 | 2.62 | 3.01 | +5.24% | |
| 2.84 | 2.96 | 2.78 | 2.86 | -0.69% | |
| 2.78 | 2.90 | 2.76 | 2.88 | +2.86% | |
| 2.76 | 2.85 | 2.73 | 2.80 | -1.06% | |
| 2.95 | 2.95 | 2.76 | 2.83 | -4.07% | |
| 2.90 | 2.99 | 2.86 | 2.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BMRA chart for longer ranges.