Beamr Imaging Ltd. (BST:9OR)
Germany · Delayed Price · Currency is EUR 1.160
+0.010 (0.87%)
At close: Oct 30, 2026
BST:9OR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | - |
| Oct 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Oct 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Oct 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | - |
| Oct 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | - |
| Oct 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Oct 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -7.46% | - |
| Oct 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Oct 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Oct 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -10.06% | - |
| Oct 15, 2026 | 1.44 | 1.59 | 1.38 | 1.59 | 1.59 | 9.66% | - |
| Oct 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | - |
| Oct 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -7.88% | - |
| Oct 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 7.84% | - |
| Oct 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 13.33% | - |
| Oct 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Oct 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Oct 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 8.66% | - |
| Oct 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 15.45% | - |
| Oct 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Oct 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | - |
| Sep 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Sep 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Sep 25, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Sep 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Sep 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Sep 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Sep 21, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Sep 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Sep 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Sep 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.09% | - |
| Sep 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Sep 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Sep 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Sep 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | - |
| Sep 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Sep 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Sep 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Sep 1, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Aug 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Aug 28, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | - |
| Aug 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Aug 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Aug 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Aug 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |