Biomerica, Inc. - Price History
Monthly price history for BMRA (Biomerica, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.86 | $0.86 |
| March 2024 | $0.83 | $0.83 |
| February 2024 | $1.22 | $1.22 |
| January 2024 | $0.93 | $0.93 |
| December 2023 | $1.25 | $1.25 |
| November 2023 | $0.93 | $0.93 |
| October 2023 | $0.98 | $0.98 |
| September 2023 | $0.86 | $0.86 |
| August 2023 | $1.28 | $1.28 |
| July 2023 | $1.32 | $1.32 |
| June 2023 | $1.36 | $1.36 |
| May 2023 | $1.37 | $1.37 |
| April 2023 | $1.33 | $1.33 |
| March 2023 | $1.87 | $1.87 |
| February 2023 | $2.70 | $2.70 |
| January 2023 | $3 | $3 |
| December 2022 | $3.35 | $3.35 |
| November 2022 | $3.48 | $3.48 |
| October 2022 | $3.29 | $3.29 |
| September 2022 | $3.93 | $3.93 |
| August 2022 | $3.54 | $3.54 |
| July 2022 | $2.77 | $2.77 |
| June 2022 | $2.89 | $2.89 |
| May 2022 | $3.50 | $3.50 |
| April 2022 | $3.93 | $3.93 |
| March 2022 | $4.47 | $4.47 |
| February 2022 | $4.34 | $4.34 |
| January 2022 | $4.26 | $4.26 |
| December 2021 | $3.89 | $3.89 |
| November 2021 | $4.85 | $4.85 |
| October 2021 | $4.59 | $4.59 |
| September 2021 | $4.50 | $4.50 |
| August 2021 | $4.48 | $4.48 |
| July 2021 | $3.75 | $3.75 |
| June 2021 | $4.01 | $4.01 |
| May 2021 | $3.65 | $3.65 |
| April 2021 | $4.66 | $4.66 |
| March 2021 | $5.46 | $5.46 |
| February 2021 | $6.13 | $6.13 |
| January 2021 | $6.80 | $6.80 |
| December 2020 | $4.98 | $4.98 |
| November 2020 | $6.95 | $6.95 |
| October 2020 | $5.46 | $5.46 |
| September 2020 | $6.93 | $6.93 |
| August 2020 | $7.26 | $7.26 |
| July 2020 | $9.11 | $9.11 |
| June 2020 | $7.25 | $7.25 |
| May 2020 | $6.47 | $6.47 |
| April 2020 | $7.51 | $7.51 |
| March 2020 | $7.15 | $7.15 |
| February 2020 | $2.80 | $2.80 |
| January 2020 | $3.05 | $3.05 |
| December 2019 | $3.02 | $3.02 |
| November 2019 | $3.02 | $3.02 |
| October 2019 | $3.11 | $3.11 |
| September 2019 | $3.25 | $3.25 |
| August 2019 | $2.82 | $2.82 |
| July 2019 | $3.53 | $3.53 |
| June 2019 | $2.60 | $2.60 |
| May 2019 | $2.25 | $2.25 |
| April 2019 | $2.31 | $2.31 |
| March 2019 | $2.49 | $2.49 |
| February 2019 | $2.68 | $2.68 |
| January 2019 | $2.53 | $2.53 |
| December 2018 | $1.70 | $1.70 |
| November 2018 | $2.81 | $2.81 |
| October 2018 | $2.78 | $2.78 |
| September 2018 | $3.58 | $3.58 |
| August 2018 | $3.60 | $3.60 |
| July 2018 | $3.63 | $3.63 |
| June 2018 | $3.89 | $3.89 |
| May 2018 | $4.07 | $4.07 |
| April 2018 | $3.56 | $3.56 |
| March 2018 | $4.04 | $4.04 |
| February 2018 | $4.54 | $4.54 |
| January 2018 | $4.19 | $4.19 |
| December 2017 | $3.74 | $3.74 |
| November 2017 | $3.44 | $3.44 |
| October 2017 | $2.77 | $2.77 |
| September 2017 | $2.78 | $2.78 |
| August 2017 | $2.65 | $2.65 |
| July 2017 | $2.78 | $2.78 |
| June 2017 | $2.63 | $2.63 |
| May 2017 | $2.50 | $2.50 |
| April 2017 | $2.62 | $2.62 |
| March 2017 | $2.19 | $2.19 |
| February 2017 | $2.46 | $2.46 |
| January 2017 | $2.77 | $2.77 |
| December 2016 | $2.30 | $2.30 |
| November 2016 | $2.11 | $2.11 |
| October 2016 | $2.60 | $2.60 |
| September 2016 | $2.61 | $2.61 |
| August 2016 | $2.90 | $2.90 |
| July 2016 | $1.84 | $1.84 |
| June 2016 | $1.50 | $1.50 |
| May 2016 | $1.60 | $1.60 |
| April 2016 | $1.58 | $1.58 |
| March 2016 | $1.11 | $1.11 |
| February 2016 | $1.10 | $1.10 |
| January 2016 | $1.15 | $1.15 |
| December 2015 | $1.29 | $1.29 |
| November 2015 | $0.90 | $0.90 |
| October 2015 | $0.86 | $0.86 |
| September 2015 | $0.85 | $0.85 |
| August 2015 | $0.76 | $0.76 |
| July 2015 | $0.75 | $0.75 |
| June 2015 | $1 | $1 |
| May 2015 | $0.93 | $0.93 |
| April 2015 | $0.88 | $0.88 |
| March 2015 | $0.82 | $0.82 |
| February 2015 | $0.82 | $0.82 |
| January 2015 | $0.93 | $0.93 |
| December 2014 | $0.89 | $0.89 |
| November 2014 | $0.95 | $0.95 |
| October 2014 | $0.94 | $0.94 |
| September 2014 | $0.86 | $0.86 |
| August 2014 | $0.91 | $0.91 |
| July 2014 | $0.94 | $0.94 |
| June 2014 | $0.92 | $0.92 |
| May 2014 | $0.85 | $0.85 |
| April 2014 | $0.91 | $0.91 |
| March 2014 | $0.77 | $0.77 |
| February 2014 | $0.73 | $0.73 |
| January 2014 | $0.90 | $0.90 |
| December 2013 | $0.78 | $0.78 |
| November 2013 | $0.85 | $0.85 |
| October 2013 | $0.94 | $0.94 |
| September 2013 | $0.92 | $0.92 |
| August 2013 | $0.90 | $0.90 |
| July 2013 | $0.85 | $0.85 |
| June 2013 | $0.82 | $0.82 |
| May 2013 | $0.89 | $0.89 |
| April 2013 | $1 | $1 |
| March 2013 | $1.10 | $1.10 |
| February 2013 | $1.15 | $1.15 |
| January 2013 | $1.20 | $1.20 |
| December 2012 | $0.84 | $0.84 |
| November 2012 | $0.84 | $0.84 |
| October 2012 | $0.83 | $0.83 |
| September 2012 | $0.70 | $0.70 |
| August 2012 | $0.71 | $0.71 |
| July 2012 | $0.75 | $0.75 |
| June 2012 | $0.70 | $0.70 |
| May 2012 | $0.69 | $0.69 |
| April 2012 | $0.76 | $0.76 |
| March 2012 | $0.74 | $0.74 |
| February 2012 | $0.76 | $0.76 |
| January 2012 | $0.57 | $0.57 |
| December 2011 | $0.48 | $0.48 |
| November 2011 | $0.48 | $0.48 |
| October 2011 | $0.48 | $0.48 |
| September 2011 | $0.42 | $0.42 |
| August 2011 | $0.45 | $0.45 |
| July 2011 | $0.44 | $0.44 |
| June 2011 | $0.43 | $0.43 |
| May 2011 | $0.45 | $0.45 |
| April 2011 | $0.46 | $0.46 |
| March 2011 | $0.46 | $0.46 |
| February 2011 | $0.49 | $0.49 |
| January 2011 | $0.38 | $0.38 |
| December 2010 | $0.42 | $0.42 |
| November 2010 | $0.39 | $0.39 |
| October 2010 | $0.43 | $0.43 |
| September 2010 | $0.44 | $0.44 |
| August 2010 | $0.40 | $0.40 |
| July 2010 | $0.39 | $0.39 |
| June 2010 | $0.41 | $0.41 |
| May 2010 | $0.44 | $0.44 |
| April 2010 | $0.51 | $0.51 |
| March 2010 | $0.45 | $0.45 |
| February 2010 | $0.44 | $0.44 |
| January 2010 | $0.38 | $0.38 |
| December 2009 | $0.41 | $0.41 |
| November 2009 | $0.38 | $0.38 |
| October 2009 | $0.41 | $0.41 |
| September 2009 | $0.40 | $0.40 |
| August 2009 | $0.42 | $0.42 |
| July 2009 | $0.46 | $0.46 |
| June 2009 | $0.49 | $0.49 |
| May 2009 | $0.69 | $0.69 |
| April 2009 | $0.70 | $0.70 |
| March 2009 | $0.70 | $0.70 |
| February 2009 | $0.51 | $0.51 |
| January 2009 | $0.52 | $0.52 |
| December 2008 | $0.52 | $0.52 |
| November 2008 | $0.60 | $0.60 |
| October 2008 | $0.90 | $0.90 |
| September 2008 | $0.94 | $0.94 |
| August 2008 | $0.99 | $0.99 |
| July 2008 | $0.90 | $0.90 |
| June 2008 | $1.04 | $1.04 |
| May 2008 | $1.05 | $1.05 |
| April 2008 | $1.15 | $1.15 |
| March 2008 | $1.26 | $1.26 |
| February 2008 | $1.40 | $1.40 |
| January 2008 | $1.40 | $1.40 |
| December 2007 | $1.55 | $1.55 |
| November 2007 | $1.54 | $1.54 |
| October 2007 | $1.71 | $1.71 |
| September 2007 | $1.54 | $1.54 |
| August 2007 | $1.50 | $1.50 |
| July 2007 | $1.01 | $1.01 |
| June 2007 | $0.80 | $0.80 |
| May 2007 | $0.80 | $0.80 |
| April 2007 | $0.77 | $0.77 |
| March 2007 | $0.51 | $0.51 |
| February 2007 | $0.62 | $0.62 |
| January 2007 | $0.61 | $0.61 |
| December 2006 | $0.40 | $0.40 |
| November 2006 | $0.45 | $0.45 |
| October 2006 | $0.47 | $0.47 |
| September 2006 | $0.52 | $0.52 |
| August 2006 | $0.50 | $0.50 |
| July 2006 | $0.52 | $0.52 |
| June 2006 | $0.51 | $0.51 |
| May 2006 | $0.40 | $0.40 |
| April 2006 | $0.43 | $0.43 |
| March 2006 | $0.47 | $0.47 |
| February 2006 | $0.48 | $0.48 |
| January 2006 | $0.48 | $0.48 |
| December 2005 | $0.48 | $0.48 |
| November 2005 | $0.47 | $0.47 |
| October 2005 | $0.50 | $0.50 |
| September 2005 | $0.50 | $0.50 |
| August 2005 | $0.47 | $0.47 |
| July 2005 | $0.52 | $0.52 |
| June 2005 | $0.55 | $0.55 |
| May 2005 | $0.44 | $0.44 |
| April 2005 | $0.41 | $0.41 |
| March 2005 | $0.43 | $0.43 |
| February 2005 | $0.43 | $0.43 |
| January 2005 | $0.41 | $0.41 |
| December 2004 | $0.41 | $0.41 |
| November 2004 | $0.39 | $0.39 |
| October 2004 | $0.39 | $0.39 |
| September 2004 | $0.45 | $0.45 |
| August 2004 | $0.45 | $0.45 |
| July 2004 | $0.45 | $0.45 |
| June 2004 | $0.45 | $0.45 |
| May 2004 | $0.55 | $0.55 |
| April 2004 | $0.50 | $0.50 |
| March 2004 | $0.60 | $0.60 |
| February 2004 | $0.60 | $0.60 |
| January 2004 | $0.50 | $0.50 |
| December 2003 | $0.45 | $0.45 |
| November 2003 | $0.44 | $0.44 |
| October 2003 | $0.47 | $0.47 |
| September 2003 | $0.42 | $0.42 |
| August 2003 | $0.45 | $0.45 |
| July 2003 | $0.44 | $0.44 |
| June 2003 | $0.35 | $0.35 |
| May 2003 | $0.45 | $0.45 |
| April 2003 | $0.21 | $0.21 |
| March 2003 | $0.20 | $0.20 |
| February 2003 | $0.22 | $0.22 |
| January 2003 | $0.21 | $0.21 |
| December 2002 | $0.21 | $0.21 |
| November 2002 | $0.25 | $0.25 |
| October 2002 | $0.20 | $0.20 |
| September 2002 | $0.22 | $0.22 |
| August 2002 | $0.30 | $0.30 |
| July 2002 | $0.45 | $0.45 |
| June 2002 | $0.60 | $0.60 |
| May 2002 | $0.56 | $0.56 |
| April 2002 | $0.49 | $0.49 |
| March 2002 | $0.62 | $0.62 |
| February 2002 | $0.67 | $0.67 |
| January 2002 | $0.56 | $0.56 |
| December 2001 | $0.66 | $0.66 |
| November 2001 | $0.70 | $0.70 |
| October 2001 | $0.62 | $0.62 |
| September 2001 | $0.50 | $0.50 |
| August 2001 | $0.64 | $0.64 |
| July 2001 | $0.75 | $0.75 |
| June 2001 | $0.80 | $0.80 |
| May 2001 | $0.89 | $0.89 |
| April 2001 | $0.98 | $0.98 |
| March 2001 | $1.16 | $1.16 |
| February 2001 | $0.69 | $0.69 |
| January 2001 | $0.81 | $0.81 |
| December 2000 | $0.41 | $0.41 |
| November 2000 | $0.75 | $0.75 |
| October 2000 | $1.25 | $1.25 |
| September 2000 | $1.16 | $1.16 |
| August 2000 | $1.31 | $1.31 |
| July 2000 | $1.50 | $1.50 |
| June 2000 | $1.56 | $1.56 |
| May 2000 | $1.56 | $1.56 |
| April 2000 | $1.69 | $1.69 |
| March 2000 | $3.06 | $3.06 |
| February 2000 | $3.12 | $3.12 |
| January 2000 | $2.94 | $2.94 |
| December 1999 | $2.94 | $2.94 |
| November 1999 | $4 | $4 |
| October 1999 | $3.50 | $3.50 |
| September 1999 | $2.94 | $2.94 |
| August 1999 | $2.28 | $2.28 |
| July 1999 | $2.25 | $2.25 |
| June 1999 | $2.62 | $2.62 |
| May 1999 | $2.50 | $2.50 |
| April 1999 | $1.31 | $1.31 |
| March 1999 | $1.25 | $1.25 |
| February 1999 | $0.97 | $0.97 |
| January 1999 | $1 | $1 |
| December 1998 | $1 | $1 |
| November 1998 | $1.44 | $1.44 |
| October 1998 | $1 | $1 |
| September 1998 | $1.12 | $1.12 |
| August 1998 | $1.12 | $1.12 |
| July 1998 | $1.44 | $1.44 |
| June 1998 | $1.50 | $1.50 |
| May 1998 | $1.88 | $1.88 |
| April 1998 | $2.03 | $2.03 |
| March 1998 | $2.12 | $2.12 |
| February 1998 | $2.25 | $2.25 |
| January 1998 | $2.31 | $2.31 |
| December 1997 | $2.94 | $2.94 |
| November 1997 | $2.31 | $2.31 |
| October 1997 | $2.19 | $2.19 |
| September 1997 | $2.50 | $2.50 |
| August 1997 | $2.69 | $2.69 |
| July 1997 | $2.88 | $2.88 |
| June 1997 | $3.12 | $3.12 |
| May 1997 | $3.19 | $3.19 |
| April 1997 | $2.38 | $2.38 |
| March 1997 | $2.75 | $2.75 |
| February 1997 | $3 | $3 |
| January 1997 | $4 | $4 |
| December 1996 | $3.25 | $3.25 |
| November 1996 | $3.50 | $3.50 |
| October 1996 | $4.12 | $4.12 |
| September 1996 | $4.62 | $4.62 |
| August 1996 | $4.62 | $4.62 |
| July 1996 | $3.75 | $3.75 |
| June 1996 | $5.25 | $5.25 |
| May 1996 | $2.19 | $2.19 |
| April 1996 | $2.56 | $2.56 |
| March 1996 | $2.25 | $2.25 |
| February 1996 | $2.12 | $2.12 |
| January 1996 | $2.25 | $2.25 |
| December 1995 | $2.38 | $2.38 |
| November 1995 | $1.88 | $1.88 |
| October 1995 | $1.88 | $1.88 |
| September 1995 | $2.16 | $2.16 |
| August 1995 | $2.19 | $2.19 |
| July 1995 | $1.94 | $1.94 |
| June 1995 | $1.75 | $1.75 |
| May 1995 | $1 | $1 |
| April 1995 | $1.12 | $1.12 |
| March 1995 | $1.06 | $1.06 |
| February 1995 | $1.25 | $1.25 |
| January 1995 | $1.31 | $1.31 |
| December 1994 | $0.88 | $0.88 |
| November 1994 | $0.88 | $0.88 |
| October 1994 | $1.50 | $0.75 |
| September 1994 | $2.25 | $1.12 |
| August 1994 | $1.31 | $0.66 |
| July 1994 | $1.31 | $0.66 |
| June 1994 | $1.75 | $0.88 |
| May 1994 | $1.12 | $0.56 |
| April 1994 | $1.75 | $0.88 |
| March 1994 | $2 | $1 |
| February 1994 | $2.19 | $1.09 |
| January 1994 | $2.19 | $1.09 |
| December 1993 | $2.12 | $1.06 |
| November 1993 | $2.25 | $1.12 |
| October 1993 | $2.25 | $1.12 |
| September 1993 | $2 | $1 |
| August 1993 | $2.25 | $1.12 |
| July 1993 | $2.25 | $1.12 |
| June 1993 | $2.69 | $1.34 |
| May 1993 | $2.50 | $1.25 |
| April 1993 | $2.12 | $1.06 |
| March 1993 | $2.25 | $1.12 |
| February 1993 | $2.12 | $1.06 |
| January 1993 | $2.50 | $1.25 |
| December 1992 | $2.75 | $1.38 |
| November 1992 | $2.75 | $1.38 |
| October 1992 | $3 | $1.50 |
| September 1992 | $3.75 | $1.88 |
| August 1992 | $2.62 | $1.31 |
| July 1992 | $2.50 | $1.25 |
| June 1992 | $3.50 | $1.75 |
| May 1992 | $3.62 | $1.81 |
| April 1992 | $3.69 | $1.84 |
| March 1992 | $4.88 | $2.44 |
| February 1992 | $5.25 | $2.62 |
| January 1992 | $5.50 | $2.75 |
| December 1991 | $4 | $2 |
| November 1991 | $4.62 | $2.31 |
| October 1991 | $3.25 | $1.62 |
| September 1991 | $2.75 | $1.38 |
| August 1991 | $1.31 | $0.66 |
| July 1991 | $1.56 | $0.78 |
| June 1991 | $0.94 | $0.47 |
| May 1991 | $0.94 | $0.47 |
| April 1991 | $0.94 | $0.47 |
| March 1991 | $0.66 | $0.33 |
| February 1991 | $0.38 | $0.19 |
| January 1991 | $0.38 | $0.19 |
| December 1990 | $0.53 | $0.27 |
| November 1990 | $0.50 | $0.25 |
| October 1990 | $0.47 | $0.24 |
| September 1990 | $0.47 | $0.24 |
| August 1990 | $0.47 | $0.24 |
| July 1990 | $0.56 | $0.28 |
| June 1990 | $0.56 | $0.28 |
| May 1990 | $0.75 | $0.38 |
| April 1990 | $0.81 | $0.41 |
| March 1990 | $0.66 | $0.33 |
| February 1990 | $0.62 | $0.31 |
| January 1990 | $0.62 | $0.31 |
| December 1989 | $0.72 | $0.36 |
| November 1989 | $0.75 | $0.38 |
| October 1989 | $1.06 | $0.53 |
| September 1989 | $1.28 | $0.64 |
| August 1989 | $1.28 | $0.64 |
| July 1989 | $1.28 | $0.64 |
| June 1989 | $1.31 | $0.66 |
| May 1989 | $1.38 | $0.69 |
| April 1989 | $1.38 | $0.69 |
| March 1989 | $1.75 | $0.88 |
| February 1989 | $1.75 | $0.88 |
| January 1989 | $1.75 | $0.88 |
| December 1988 | $1.38 | $0.69 |
| November 1988 | $1.38 | $0.69 |
| October 1988 | $2.12 | $1.06 |
| September 1988 | $1.75 | $0.88 |
| August 1988 | $1.50 | $0.75 |
| July 1988 | $1.75 | $0.88 |
| June 1988 | $1.50 | $0.75 |
| May 1988 | $1.75 | $0.88 |
| April 1988 | $2.12 | $1.06 |
| March 1988 | $2.81 | $1.41 |
| February 1988 | $1.75 | $0.88 |
| January 1988 | $2 | $1 |
| December 1987 | $1.75 | $0.88 |
| November 1987 | $3 | $1.50 |
| October 1987 | $3.50 | $1.75 |
| September 1987 | $5.50 | $2.75 |
| August 1987 | $5.75 | $2.88 |
| July 1987 | $6.75 | $3.38 |
| June 1987 | $7 | $3.50 |
| May 1987 | $6.75 | $3.38 |
| April 1987 | $6.75 | $3.38 |
| March 1987 | $7.75 | $3.88 |
| February 1987 | $8.25 | $4.12 |
| January 1987 | $6.50 | $3.25 |
| December 1986 | $7 | $3.50 |
| November 1986 | $7.75 | $3.88 |
| October 1986 | $6.75 | $3.38 |
| September 1986 | $5.50 | $2.75 |
| August 1986 | $7.75 | $3.88 |
| July 1986 | $8.25 | $4.12 |
| June 1986 | $9.75 | $4.88 |
| May 1986 | $11.50 | $5.75 |
| April 1986 | $9.75 | $4.88 |
| March 1986 | $9.50 | $4.75 |
| February 1986 | $8.75 | $4.38 |
| January 1986 | $9.25 | $4.62 |
| December 1985 | $7.75 | $3.88 |
| November 1985 | $9.25 | $4.62 |
| October 1985 | $9.25 | $4.62 |
| September 1985 | $8.75 | $4.38 |
| August 1985 | $10.25 | $5.12 |
| July 1985 | $12 | $6 |
| June 1985 | $11.25 | $5.62 |
| May 1985 | $10.25 | $5.12 |
| April 1985 | $11.25 | $5.62 |
| March 1985 | $11 | $5.50 |
| February 1985 | $8.25 | $4.12 |
| January 1985 | $6.75 | $3.38 |
| December 1984 | $5.75 | $2.88 |
| November 1984 | $5.50 | $2.75 |
| October 1984 | $6.25 | $6.25 |
| September 1984 | $6.25 | $6.25 |
BMRA
Price: $0.60
52 week price:
Earnings Per Share: -0.38 USD
P/E Ratio: -2.61
Exchange: NCM
Sector: Healthcare
Industry: Medical Devices
Volume: 8300
Ebitda: -223324Market Capitalization: 13.9 million