Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
2.700
-0.040 (-1.46%)
At close: Oct 29, 2025, 4:00 PM EDT
2.670
-0.030 (-1.11%)
After-hours: Oct 29, 2025, 4:49 PM EDT

Beamr Imaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.812.862.722.742.74-2.49%187,324
Oct 27, 20252.842.882.812.812.81-1.75%98,248
Oct 24, 20252.852.902.832.862.861.42%115,375
Oct 23, 20252.682.872.662.822.824.44%136,202
Oct 22, 20252.722.802.622.702.70-1.82%170,310
Oct 21, 20252.872.902.752.752.75-4.18%204,404
Oct 20, 20252.692.902.672.872.878.30%243,858
Oct 17, 20252.682.692.592.652.65-2.21%155,870
Oct 16, 20252.882.902.642.712.71-4.24%283,334
Oct 15, 20252.973.112.822.832.83-5.03%1,389,825
Oct 14, 20252.932.992.842.982.98-126,126
Oct 13, 20252.873.002.792.982.987.19%236,144
Oct 10, 20252.932.992.762.782.78-4.47%223,406
Oct 9, 20252.942.992.862.912.91-2.02%174,706
Oct 8, 20253.043.062.952.972.97-2.62%232,771
Oct 7, 20253.163.193.003.053.05-3.48%114,458
Oct 6, 20253.123.203.093.163.161.28%148,139
Oct 3, 20253.173.243.073.123.12-0.64%140,793
Oct 2, 20253.053.173.053.143.142.95%160,958
Oct 1, 20253.043.133.023.053.05-0.33%99,298
Sep 30, 20253.153.152.973.063.06-2.86%149,047
Sep 29, 20253.063.193.033.153.156.78%249,511
Sep 26, 20252.972.972.882.952.95-66,448
Sep 25, 20252.993.022.842.952.95-2.32%152,484
Sep 24, 20253.033.112.963.023.02-0.98%191,374
Sep 23, 20253.073.163.013.053.05-0.65%141,672
Sep 22, 20253.033.102.963.073.071.66%148,596
Sep 19, 20253.013.082.973.023.020.33%200,695
Sep 18, 20252.903.022.883.013.014.88%337,366
Sep 17, 20252.802.982.802.872.870.35%171,829
Sep 16, 20252.872.892.782.862.860.70%109,102
Sep 15, 20252.882.962.812.842.84-2.41%145,529
Sep 12, 20252.852.952.852.912.910.69%202,879
Sep 11, 20252.933.002.812.892.890.70%587,910
Sep 10, 20252.873.002.802.872.873.24%489,064
Sep 9, 20252.732.832.702.782.782.96%399,795
Sep 8, 20252.603.002.602.702.700.37%10,192,416
Sep 5, 20252.702.742.662.692.69-0.37%73,212
Sep 4, 20252.802.802.692.702.70-2.88%82,461
Sep 3, 20252.772.822.732.782.781.09%70,848
Sep 2, 20252.782.802.692.752.75-2.14%141,423
Aug 29, 20252.912.932.762.812.81-3.44%182,422
Aug 28, 20253.053.192.902.912.91-3.96%482,545
Aug 27, 20253.003.592.913.033.031.34%3,603,835
Aug 26, 20252.993.062.962.992.99-0.33%75,171
Aug 25, 20253.153.162.963.003.00-3.85%172,249
Aug 22, 20252.963.182.963.123.123.65%95,838
Aug 21, 20253.003.062.953.013.01-110,112
Aug 20, 20253.173.172.953.013.01-5.05%161,057
Aug 19, 20253.413.433.123.173.17-3.94%299,136