Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
2.900
-0.110 (-3.65%)
At close: Feb 21, 2025, 4:00 PM
2.920
+0.020 (0.69%)
After-hours: Feb 21, 2025, 5:15 PM EST
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 3.69 | 3.69 | 3.32 | 3.40 | 3.40 | -5.82% | 316,392 |
| Feb 7, 2025 | 3.73 | 3.73 | 3.49 | 3.61 | 3.61 | -2.17% | 153,009 |
| Feb 6, 2025 | 3.64 | 3.73 | 3.63 | 3.69 | 3.69 | 1.65% | 111,155 |
| Feb 5, 2025 | 3.59 | 3.66 | 3.55 | 3.63 | 3.63 | 1.97% | 122,817 |
| Feb 4, 2025 | 3.59 | 3.72 | 3.51 | 3.56 | 3.56 | 0.28% | 224,791 |
| Feb 3, 2025 | 3.50 | 3.60 | 3.36 | 3.55 | 3.55 | -0.84% | 204,818 |
| Jan 31, 2025 | 3.62 | 3.77 | 3.55 | 3.58 | 3.58 | -0.28% | 124,657 |
| Jan 30, 2025 | 3.71 | 3.71 | 3.51 | 3.59 | 3.59 | -2.71% | 159,822 |
| Jan 29, 2025 | 3.75 | 3.78 | 3.56 | 3.69 | 3.69 | -0.27% | 183,623 |
| Jan 28, 2025 | 3.63 | 3.79 | 3.57 | 3.70 | 3.70 | 3.93% | 319,986 |
| Jan 27, 2025 | 3.96 | 3.96 | 3.54 | 3.56 | 3.56 | -15.24% | 458,081 |
| Jan 24, 2025 | 4.03 | 4.37 | 4.02 | 4.20 | 4.20 | 3.96% | 253,873 |
| Jan 23, 2025 | 3.98 | 4.09 | 3.83 | 4.04 | 4.04 | 0.50% | 179,857 |
| Jan 22, 2025 | 3.90 | 4.23 | 3.90 | 4.02 | 4.02 | 4.69% | 398,689 |
| Jan 21, 2025 | 3.87 | 3.95 | 3.70 | 3.84 | 3.84 | -0.78% | 200,926 |
| Jan 17, 2025 | 3.98 | 4.17 | 3.80 | 3.87 | 3.87 | -1.02% | 189,213 |
| Jan 16, 2025 | 4.03 | 4.23 | 3.67 | 3.91 | 3.91 | -2.25% | 684,585 |
| Jan 15, 2025 | 3.63 | 4.07 | 3.59 | 4.00 | 4.00 | 12.99% | 661,492 |
| Jan 14, 2025 | 3.73 | 3.77 | 3.51 | 3.54 | 3.54 | -2.75% | 288,058 |
| Jan 13, 2025 | 4.14 | 4.14 | 3.51 | 3.64 | 3.64 | -6.19% | 365,352 |
| Jan 10, 2025 | 4.07 | 4.15 | 3.80 | 3.88 | 3.88 | -4.67% | 199,235 |
| Jan 8, 2025 | 4.49 | 4.49 | 4.00 | 4.07 | 4.07 | -10.75% | 416,892 |
| Jan 7, 2025 | 4.76 | 4.87 | 4.39 | 4.56 | 4.56 | -1.94% | 462,845 |
| Jan 6, 2025 | 5.19 | 5.20 | 4.53 | 4.65 | 4.65 | -9.53% | 849,012 |
| Jan 3, 2025 | 4.60 | 5.44 | 4.60 | 5.14 | 5.14 | 8.21% | 797,022 |
| Jan 2, 2025 | 4.91 | 5.01 | 4.25 | 4.75 | 4.75 | -3.46% | 927,687 |
| Dec 31, 2024 | 6.00 | 6.59 | 4.72 | 4.92 | 4.92 | -15.03% | 2,012,098 |
| Dec 30, 2024 | 4.20 | 5.94 | 3.95 | 5.79 | 5.79 | 42.26% | 3,813,581 |
| Dec 27, 2024 | 3.64 | 4.27 | 3.52 | 4.07 | 4.07 | 10.60% | 697,166 |
| Dec 26, 2024 | 3.64 | 3.73 | 3.32 | 3.68 | 3.68 | 5.44% | 272,089 |
| Dec 24, 2024 | 3.72 | 3.72 | 3.46 | 3.49 | 3.49 | -3.59% | 182,256 |
| Dec 23, 2024 | 3.93 | 3.96 | 3.58 | 3.62 | 3.62 | -9.50% | 280,044 |
| Dec 20, 2024 | 4.01 | 4.20 | 3.77 | 4.00 | 4.00 | -2.91% | 456,725 |
| Dec 19, 2024 | 3.70 | 4.21 | 3.62 | 4.12 | 4.12 | 11.96% | 398,881 |
| Dec 18, 2024 | 4.06 | 4.12 | 3.61 | 3.68 | 3.68 | -9.14% | 366,089 |
| Dec 17, 2024 | 4.37 | 4.46 | 3.89 | 4.05 | 4.05 | -5.59% | 307,235 |
| Dec 16, 2024 | 3.71 | 4.32 | 3.64 | 4.29 | 4.29 | 15.95% | 510,851 |
| Dec 13, 2024 | 3.79 | 3.85 | 3.62 | 3.70 | 3.70 | -1.86% | 170,911 |
| Dec 12, 2024 | 3.95 | 4.05 | 3.61 | 3.77 | 3.77 | -5.75% | 303,457 |
| Dec 11, 2024 | 3.96 | 4.81 | 3.86 | 4.00 | 4.00 | 4.71% | 1,077,130 |
| Dec 10, 2024 | 4.16 | 4.16 | 3.60 | 3.82 | 3.82 | -5.68% | 410,970 |
| Dec 9, 2024 | 3.83 | 4.60 | 3.64 | 4.05 | 4.05 | 8.58% | 1,287,802 |
| Dec 6, 2024 | 3.38 | 3.85 | 3.30 | 3.73 | 3.73 | 12.01% | 699,344 |
| Dec 5, 2024 | 3.26 | 3.42 | 3.12 | 3.33 | 3.33 | 3.42% | 303,767 |
| Dec 4, 2024 | 3.06 | 3.27 | 3.06 | 3.22 | 3.22 | 5.23% | 242,971 |
| Dec 3, 2024 | 3.11 | 3.23 | 3.06 | 3.06 | 3.06 | -3.16% | 121,362 |
| Dec 2, 2024 | 3.27 | 3.30 | 3.10 | 3.16 | 3.16 | -3.36% | 222,318 |
| Nov 29, 2024 | 3.05 | 3.27 | 3.01 | 3.27 | 3.27 | 7.21% | 173,733 |
| Nov 27, 2024 | 2.84 | 3.06 | 2.78 | 3.05 | 3.05 | 5.54% | 156,015 |
| Nov 26, 2024 | 3.04 | 3.05 | 2.82 | 2.89 | 2.89 | -3.02% | 138,108 |
| Nov 25, 2024 | 3.10 | 3.35 | 2.96 | 2.98 | 2.98 | -1.32% | 296,279 |
| Nov 22, 2024 | 2.75 | 3.05 | 2.54 | 3.02 | 3.02 | 9.82% | 236,041 |
| Nov 21, 2024 | 2.62 | 2.80 | 2.59 | 2.75 | 2.75 | 3.38% | 160,483 |
| Nov 20, 2024 | 2.72 | 2.79 | 2.60 | 2.66 | 2.66 | -2.21% | 147,054 |
| Nov 19, 2024 | 2.56 | 2.75 | 2.40 | 2.72 | 2.72 | 6.25% | 181,487 |
| Nov 18, 2024 | 2.65 | 2.65 | 2.47 | 2.56 | 2.56 | -1.92% | 244,655 |
| Nov 15, 2024 | 2.65 | 2.71 | 2.60 | 2.61 | 2.61 | -3.33% | 127,325 |
| Nov 14, 2024 | 2.60 | 2.71 | 2.50 | 2.70 | 2.70 | -1.10% | 133,956 |
| Nov 13, 2024 | 2.94 | 2.94 | 2.57 | 2.73 | 2.73 | -4.55% | 253,756 |
| Nov 12, 2024 | 2.89 | 3.03 | 2.80 | 2.86 | 2.86 | -3.70% | 188,373 |
| Nov 11, 2024 | 2.97 | 3.00 | 2.83 | 2.97 | 2.97 | - | 214,281 |
| Nov 8, 2024 | 3.15 | 3.15 | 2.95 | 2.97 | 2.97 | -2.94% | 104,502 |
| Nov 7, 2024 | 2.92 | 3.10 | 2.92 | 3.06 | 3.06 | 4.44% | 162,055 |
| Nov 6, 2024 | 3.00 | 3.04 | 2.85 | 2.93 | 2.93 | -2.98% | 176,053 |
| Nov 5, 2024 | 2.94 | 3.09 | 2.84 | 3.02 | 3.02 | 8.63% | 196,612 |
| Nov 4, 2024 | 3.14 | 3.17 | 2.77 | 2.78 | 2.78 | -10.32% | 318,869 |
| Nov 1, 2024 | 3.15 | 3.21 | 3.08 | 3.10 | 3.10 | 0.65% | 108,596 |
| Oct 31, 2024 | 3.28 | 3.28 | 3.06 | 3.08 | 3.08 | -5.08% | 137,278 |
| Oct 30, 2024 | 3.30 | 3.36 | 3.23 | 3.25 | 3.25 | -1.67% | 95,527 |
| Oct 29, 2024 | 3.45 | 3.53 | 3.23 | 3.30 | 3.30 | -2.94% | 177,715 |
| Oct 28, 2024 | 3.39 | 3.50 | 3.30 | 3.40 | 3.40 | 3.34% | 144,062 |
| Oct 25, 2024 | 3.14 | 3.36 | 3.14 | 3.29 | 3.29 | 4.78% | 224,482 |
| Oct 24, 2024 | 3.11 | 3.21 | 3.11 | 3.14 | 3.14 | -0.32% | 56,196 |
| Oct 23, 2024 | 3.12 | 3.24 | 3.05 | 3.15 | 3.15 | -1.25% | 175,700 |
| Oct 22, 2024 | 3.23 | 3.24 | 3.07 | 3.19 | 3.19 | -1.54% | 148,930 |
| Oct 21, 2024 | 3.35 | 3.38 | 3.20 | 3.24 | 3.24 | -1.82% | 90,275 |
| Oct 18, 2024 | 3.25 | 3.47 | 3.25 | 3.30 | 3.30 | 0.30% | 136,509 |
| Oct 17, 2024 | 3.29 | 3.33 | 3.25 | 3.29 | 3.29 | -0.30% | 66,442 |
| Oct 16, 2024 | 3.31 | 3.40 | 3.27 | 3.30 | 3.30 | -0.90% | 76,827 |
| Oct 15, 2024 | 3.50 | 3.50 | 3.25 | 3.33 | 3.33 | -3.76% | 189,327 |
| Oct 14, 2024 | 3.54 | 3.69 | 3.31 | 3.46 | 3.46 | -1.42% | 188,454 |
| Oct 11, 2024 | 3.41 | 3.53 | 3.41 | 3.51 | 3.51 | 1.45% | 56,956 |
| Oct 10, 2024 | 3.48 | 3.57 | 3.40 | 3.46 | 3.46 | -0.57% | 99,832 |
| Oct 9, 2024 | 3.44 | 3.48 | 3.38 | 3.48 | 3.48 | -0.57% | 69,808 |
| Oct 8, 2024 | 3.50 | 3.56 | 3.40 | 3.50 | 3.50 | 0.86% | 82,389 |
| Oct 7, 2024 | 3.66 | 3.68 | 3.45 | 3.47 | 3.47 | -5.96% | 109,356 |
| Oct 4, 2024 | 3.60 | 3.85 | 3.50 | 3.69 | 3.69 | 4.24% | 137,997 |
| Oct 3, 2024 | 3.58 | 3.66 | 3.51 | 3.54 | 3.54 | -2.75% | 68,937 |
| Oct 2, 2024 | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -2.41% | 97,341 |
| Oct 1, 2024 | 3.90 | 3.90 | 3.55 | 3.73 | 3.73 | -3.62% | 151,456 |
| Sep 30, 2024 | 3.97 | 3.99 | 3.75 | 3.87 | 3.87 | -2.03% | 92,291 |
| Sep 27, 2024 | 3.88 | 4.07 | 3.86 | 3.95 | 3.95 | 1.02% | 97,277 |
| Sep 26, 2024 | 4.03 | 4.07 | 3.83 | 3.91 | 3.91 | -1.51% | 123,457 |