Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
2.400
+0.200 (9.09%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Beamr Imaging Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 2.21 | 2.40 | 2.21 | 2.40 | 2.40 | 9.09% | 78,104 |
Apr 22, 2025 | 2.21 | 2.25 | 2.10 | 2.20 | 2.20 | -1.79% | 68,934 |
Apr 21, 2025 | 2.21 | 2.30 | 2.08 | 2.24 | 2.24 | 5.16% | 69,839 |
Apr 17, 2025 | 2.12 | 2.20 | 2.11 | 2.13 | 2.13 | 0.47% | 18,006 |
Apr 16, 2025 | 2.16 | 2.25 | 2.03 | 2.12 | 2.12 | -4.50% | 74,663 |
Apr 15, 2025 | 2.29 | 2.29 | 2.18 | 2.22 | 2.22 | -1.33% | 29,758 |
Apr 14, 2025 | 2.25 | 2.35 | 2.20 | 2.25 | 2.25 | 2.27% | 68,921 |
Apr 11, 2025 | 1.98 | 2.24 | 1.96 | 2.20 | 2.20 | 8.91% | 88,893 |
Apr 10, 2025 | 2.08 | 2.08 | 1.91 | 2.02 | 2.02 | -3.81% | 69,206 |
Apr 9, 2025 | 1.91 | 2.25 | 1.87 | 2.10 | 2.10 | 8.81% | 202,331 |
Apr 8, 2025 | 2.25 | 2.25 | 1.86 | 1.93 | 1.93 | -6.76% | 95,589 |
Apr 7, 2025 | 2.00 | 2.19 | 1.99 | 2.07 | 2.07 | -1.43% | 91,500 |
Apr 4, 2025 | 2.19 | 2.20 | 2.05 | 2.10 | 2.10 | -8.70% | 91,588 |
Apr 3, 2025 | 2.20 | 2.49 | 2.20 | 2.30 | 2.30 | -0.43% | 192,993 |
Apr 2, 2025 | 2.25 | 2.34 | 2.24 | 2.31 | 2.31 | 0.43% | 43,013 |
Apr 1, 2025 | 2.24 | 2.30 | 2.12 | 2.30 | 2.30 | 4.55% | 79,774 |
Mar 31, 2025 | 2.26 | 2.30 | 2.13 | 2.20 | 2.20 | -4.76% | 110,767 |
Mar 28, 2025 | 2.40 | 2.41 | 2.25 | 2.31 | 2.31 | -4.94% | 108,289 |
Mar 27, 2025 | 2.45 | 2.52 | 2.29 | 2.43 | 2.43 | 1.25% | 78,738 |
Mar 26, 2025 | 2.49 | 2.57 | 2.38 | 2.40 | 2.40 | -4.76% | 51,142 |
Mar 25, 2025 | 2.64 | 2.64 | 2.49 | 2.52 | 2.52 | -5.26% | 108,770 |
Mar 24, 2025 | 2.60 | 2.85 | 2.58 | 2.66 | 2.66 | 5.14% | 168,088 |
Mar 21, 2025 | 2.53 | 2.54 | 2.45 | 2.53 | 2.53 | 0.80% | 47,975 |
Mar 20, 2025 | 2.53 | 2.53 | 2.40 | 2.51 | 2.51 | 2.87% | 109,500 |
Mar 19, 2025 | 2.40 | 2.76 | 2.33 | 2.44 | 2.44 | 2.52% | 265,557 |
Mar 18, 2025 | 2.57 | 2.58 | 2.35 | 2.38 | 2.38 | -9.16% | 82,723 |
Mar 17, 2025 | 2.53 | 2.65 | 2.50 | 2.62 | 2.62 | 5.22% | 244,118 |
Mar 14, 2025 | 2.40 | 2.50 | 2.32 | 2.49 | 2.49 | 7.33% | 70,977 |
Mar 13, 2025 | 2.47 | 2.50 | 2.30 | 2.32 | 2.32 | -6.07% | 59,362 |
Mar 12, 2025 | 2.36 | 2.52 | 2.33 | 2.47 | 2.47 | 6.47% | 78,759 |
Mar 11, 2025 | 2.28 | 2.37 | 2.24 | 2.32 | 2.32 | 1.31% | 50,056 |
Mar 10, 2025 | 2.41 | 2.44 | 2.28 | 2.29 | 2.29 | -6.53% | 162,220 |
Mar 7, 2025 | 2.42 | 2.45 | 2.36 | 2.45 | 2.45 | 1.66% | 72,342 |
Mar 6, 2025 | 2.39 | 2.50 | 2.37 | 2.41 | 2.41 | -2.03% | 64,306 |
Mar 5, 2025 | 2.47 | 2.48 | 2.36 | 2.46 | 2.46 | -1.20% | 113,105 |
Mar 4, 2025 | 2.30 | 2.57 | 2.25 | 2.49 | 2.49 | 6.87% | 129,723 |
Mar 3, 2025 | 2.60 | 2.64 | 2.31 | 2.33 | 2.33 | -8.98% | 164,775 |
Feb 28, 2025 | 2.50 | 2.64 | 2.30 | 2.56 | 2.56 | 1.59% | 141,372 |
Feb 27, 2025 | 2.65 | 2.80 | 2.50 | 2.52 | 2.52 | -5.26% | 194,958 |
Feb 26, 2025 | 2.77 | 2.79 | 2.60 | 2.66 | 2.66 | 1.92% | 168,055 |
Feb 25, 2025 | 2.80 | 2.80 | 2.56 | 2.61 | 2.61 | -6.79% | 266,919 |
Feb 24, 2025 | 2.90 | 2.95 | 2.75 | 2.80 | 2.80 | -3.45% | 253,698 |
Feb 21, 2025 | 3.07 | 3.07 | 2.84 | 2.90 | 2.90 | -3.65% | 192,467 |
Feb 20, 2025 | 3.01 | 3.04 | 2.89 | 3.01 | 3.01 | -1.31% | 285,014 |
Feb 19, 2025 | 3.18 | 3.23 | 3.00 | 3.05 | 3.05 | -3.17% | 237,387 |
Feb 18, 2025 | 3.40 | 3.65 | 3.07 | 3.15 | 3.15 | -4.26% | 601,752 |
Feb 14, 2025 | 3.43 | 3.43 | 3.23 | 3.29 | 3.29 | -4.08% | 124,418 |
Feb 13, 2025 | 3.38 | 3.44 | 3.24 | 3.43 | 3.43 | 3.94% | 156,659 |
Feb 12, 2025 | 3.22 | 3.34 | 3.17 | 3.30 | 3.30 | 2.17% | 92,031 |
Feb 11, 2025 | 3.40 | 3.40 | 3.20 | 3.23 | 3.23 | -5.00% | 192,008 |