Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
2.970
-0.080 (-2.62%)
At close: Oct 8, 2025, 4:00 PM EDT
2.970
0.00 (0.00%)
Pre-market: Oct 9, 2025, 4:12 AM EDT
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.04 | 3.06 | 2.95 | 2.97 | 2.97 | -2.62% | 231,158 |
| Oct 7, 2025 | 3.16 | 3.19 | 3.00 | 3.05 | 3.05 | -3.48% | 114,458 |
| Oct 6, 2025 | 3.12 | 3.20 | 3.09 | 3.16 | 3.16 | 1.28% | 148,139 |
| Oct 3, 2025 | 3.17 | 3.24 | 3.07 | 3.12 | 3.12 | -0.64% | 140,793 |
| Oct 2, 2025 | 3.05 | 3.17 | 3.05 | 3.14 | 3.14 | 2.95% | 160,958 |
| Oct 1, 2025 | 3.04 | 3.13 | 3.02 | 3.05 | 3.05 | -0.33% | 99,298 |
| Sep 30, 2025 | 3.15 | 3.15 | 2.97 | 3.06 | 3.06 | -2.86% | 149,047 |
| Sep 29, 2025 | 3.06 | 3.19 | 3.03 | 3.15 | 3.15 | 6.78% | 249,511 |
| Sep 26, 2025 | 2.97 | 2.97 | 2.88 | 2.95 | 2.95 | - | 66,448 |
| Sep 25, 2025 | 2.99 | 3.02 | 2.84 | 2.95 | 2.95 | -2.32% | 152,484 |
| Sep 24, 2025 | 3.03 | 3.11 | 2.96 | 3.02 | 3.02 | -0.98% | 191,374 |
| Sep 23, 2025 | 3.07 | 3.16 | 3.01 | 3.05 | 3.05 | -0.65% | 141,672 |
| Sep 22, 2025 | 3.03 | 3.10 | 2.96 | 3.07 | 3.07 | 1.66% | 148,596 |
| Sep 19, 2025 | 3.01 | 3.08 | 2.97 | 3.02 | 3.02 | 0.33% | 200,695 |
| Sep 18, 2025 | 2.90 | 3.02 | 2.88 | 3.01 | 3.01 | 4.88% | 337,366 |
| Sep 17, 2025 | 2.80 | 2.98 | 2.80 | 2.87 | 2.87 | 0.35% | 171,829 |
| Sep 16, 2025 | 2.87 | 2.89 | 2.78 | 2.86 | 2.86 | 0.70% | 109,102 |
| Sep 15, 2025 | 2.88 | 2.96 | 2.81 | 2.84 | 2.84 | -2.41% | 145,529 |
| Sep 12, 2025 | 2.85 | 2.95 | 2.85 | 2.91 | 2.91 | 0.69% | 202,879 |
| Sep 11, 2025 | 2.93 | 3.00 | 2.81 | 2.89 | 2.89 | 0.70% | 587,910 |
| Sep 10, 2025 | 2.87 | 3.00 | 2.80 | 2.87 | 2.87 | 3.24% | 489,064 |
| Sep 9, 2025 | 2.73 | 2.83 | 2.70 | 2.78 | 2.78 | 2.96% | 399,795 |
| Sep 8, 2025 | 2.60 | 3.00 | 2.60 | 2.70 | 2.70 | 0.37% | 10,192,416 |
| Sep 5, 2025 | 2.70 | 2.74 | 2.66 | 2.69 | 2.69 | -0.37% | 73,212 |
| Sep 4, 2025 | 2.80 | 2.80 | 2.69 | 2.70 | 2.70 | -2.88% | 82,461 |
| Sep 3, 2025 | 2.77 | 2.82 | 2.73 | 2.78 | 2.78 | 1.09% | 70,848 |
| Sep 2, 2025 | 2.78 | 2.80 | 2.69 | 2.75 | 2.75 | -2.14% | 141,423 |
| Aug 29, 2025 | 2.91 | 2.93 | 2.76 | 2.81 | 2.81 | -3.44% | 182,422 |
| Aug 28, 2025 | 3.05 | 3.19 | 2.90 | 2.91 | 2.91 | -3.96% | 482,545 |
| Aug 27, 2025 | 3.00 | 3.59 | 2.91 | 3.03 | 3.03 | 1.34% | 3,603,835 |
| Aug 26, 2025 | 2.99 | 3.06 | 2.96 | 2.99 | 2.99 | -0.33% | 75,171 |
| Aug 25, 2025 | 3.15 | 3.16 | 2.96 | 3.00 | 3.00 | -3.85% | 172,249 |
| Aug 22, 2025 | 2.96 | 3.18 | 2.96 | 3.12 | 3.12 | 3.65% | 95,838 |
| Aug 21, 2025 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | - | 110,112 |
| Aug 20, 2025 | 3.17 | 3.17 | 2.95 | 3.01 | 3.01 | -5.05% | 161,057 |
| Aug 19, 2025 | 3.41 | 3.43 | 3.12 | 3.17 | 3.17 | -3.94% | 299,136 |
| Aug 18, 2025 | 3.03 | 3.45 | 3.03 | 3.30 | 3.30 | 8.20% | 637,326 |
| Aug 15, 2025 | 3.21 | 3.30 | 3.04 | 3.05 | 3.05 | -4.09% | 359,607 |
| Aug 14, 2025 | 3.04 | 3.85 | 2.91 | 3.18 | 3.18 | 6.35% | 2,793,128 |
| Aug 13, 2025 | 2.77 | 3.25 | 2.76 | 2.99 | 2.99 | 9.12% | 512,820 |
| Aug 12, 2025 | 2.78 | 2.79 | 2.72 | 2.74 | 2.74 | -2.14% | 81,085 |
| Aug 11, 2025 | 2.88 | 2.93 | 2.75 | 2.80 | 2.80 | -2.10% | 70,710 |
| Aug 8, 2025 | 2.85 | 2.90 | 2.79 | 2.86 | 2.86 | 1.06% | 59,024 |
| Aug 7, 2025 | 2.93 | 3.01 | 2.68 | 2.83 | 2.83 | -3.08% | 198,865 |
| Aug 6, 2025 | 2.97 | 3.08 | 2.92 | 2.92 | 2.92 | -2.01% | 96,974 |
| Aug 5, 2025 | 3.13 | 3.13 | 2.90 | 2.98 | 2.98 | -2.93% | 95,276 |
| Aug 4, 2025 | 3.05 | 3.12 | 3.00 | 3.07 | 3.07 | 1.66% | 69,692 |
| Aug 1, 2025 | 2.98 | 3.07 | 2.86 | 3.02 | 3.02 | -0.66% | 127,471 |
| Jul 31, 2025 | 3.16 | 3.25 | 3.04 | 3.04 | 3.04 | -3.18% | 89,921 |
| Jul 30, 2025 | 3.15 | 3.24 | 3.10 | 3.14 | 3.14 | -0.32% | 87,697 |