Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.550
+0.100 (6.90%)
At close: Apr 10, 2026, 4:00 PM EDT
1.560
+0.010 (0.65%)
After-hours: Apr 10, 2026, 7:12 PM EDT
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.50 | 1.56 | 1.45 | 1.55 | 1.55 | 6.90% | 131,465 |
| Apr 9, 2026 | 1.47 | 1.50 | 1.41 | 1.45 | 1.45 | 0.69% | 76,703 |
| Apr 8, 2026 | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | 5.11% | 66,490 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -4.20% | 26,507 |
| Apr 6, 2026 | 1.43 | 1.49 | 1.40 | 1.43 | 1.43 | 0.70% | 14,702 |
| Apr 2, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | 1.43% | 25,655 |
| Apr 1, 2026 | 1.39 | 1.47 | 1.38 | 1.40 | 1.40 | 0.72% | 20,240 |
| Mar 31, 2026 | 1.34 | 1.45 | 1.34 | 1.39 | 1.39 | 5.30% | 45,581 |
| Mar 30, 2026 | 1.42 | 1.48 | 1.26 | 1.32 | 1.32 | -7.04% | 201,071 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.38 | 1.42 | 1.42 | -5.33% | 42,502 |
| Mar 26, 2026 | 1.55 | 1.58 | 1.50 | 1.50 | 1.50 | -2.60% | 32,293 |
| Mar 25, 2026 | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | 1.32% | 31,247 |
| Mar 24, 2026 | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | -2.56% | 39,265 |
| Mar 23, 2026 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | 1.96% | 93,274 |
| Mar 20, 2026 | 1.65 | 1.65 | 1.50 | 1.53 | 1.53 | -7.27% | 64,727 |
| Mar 19, 2026 | 1.62 | 1.70 | 1.60 | 1.65 | 1.65 | - | 77,309 |
| Mar 18, 2026 | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | -4.62% | 96,379 |
| Mar 17, 2026 | 1.73 | 1.77 | 1.72 | 1.73 | 1.73 | 0.58% | 42,743 |
| Mar 16, 2026 | 1.76 | 1.97 | 1.67 | 1.72 | 1.72 | - | 692,219 |
| Mar 13, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -0.58% | 46,239 |
| Mar 12, 2026 | 1.70 | 1.78 | 1.69 | 1.73 | 1.73 | 1.76% | 37,116 |
| Mar 11, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | - | 58,491 |
| Mar 10, 2026 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 28,540 |
| Mar 9, 2026 | 1.70 | 1.79 | 1.63 | 1.74 | 1.74 | 0.58% | 49,616 |
| Mar 6, 2026 | 1.72 | 1.80 | 1.70 | 1.73 | 1.73 | -1.70% | 39,532 |
| Mar 5, 2026 | 1.80 | 1.87 | 1.73 | 1.76 | 1.76 | -1.12% | 43,301 |
| Mar 4, 2026 | 1.70 | 1.82 | 1.70 | 1.78 | 1.78 | 7.88% | 77,369 |
| Mar 3, 2026 | 1.65 | 1.68 | 1.58 | 1.65 | 1.65 | -2.94% | 60,616 |
| Mar 2, 2026 | 1.63 | 1.72 | 1.61 | 1.70 | 1.70 | 3.03% | 33,901 |
| Feb 27, 2026 | 1.75 | 1.80 | 1.65 | 1.65 | 1.65 | -9.84% | 93,415 |
| Feb 26, 2026 | 1.87 | 1.90 | 1.75 | 1.83 | 1.83 | -1.61% | 26,659 |
| Feb 25, 2026 | 1.67 | 1.87 | 1.67 | 1.86 | 1.86 | 9.09% | 114,662 |
| Feb 24, 2026 | 1.67 | 1.75 | 1.66 | 1.71 | 1.71 | 1.49% | 25,191 |
| Feb 23, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -0.59% | 61,155 |
| Feb 20, 2026 | 1.70 | 1.76 | 1.65 | 1.69 | 1.69 | -1.74% | 124,420 |
| Feb 19, 2026 | 1.73 | 1.78 | 1.70 | 1.72 | 1.72 | -0.58% | 35,030 |
| Feb 18, 2026 | 1.66 | 1.76 | 1.66 | 1.73 | 1.73 | 2.37% | 17,309 |
| Feb 17, 2026 | 1.65 | 1.74 | 1.64 | 1.69 | 1.69 | 0.60% | 46,516 |
| Feb 13, 2026 | 1.67 | 1.81 | 1.64 | 1.68 | 1.68 | -0.59% | 35,076 |
| Feb 12, 2026 | 1.68 | 1.70 | 1.60 | 1.69 | 1.69 | -0.59% | 37,888 |
| Feb 11, 2026 | 1.83 | 1.83 | 1.67 | 1.70 | 1.70 | -6.08% | 85,110 |
| Feb 10, 2026 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 34,968 |
| Feb 9, 2026 | 1.83 | 1.90 | 1.78 | 1.84 | 1.84 | 2.79% | 83,617 |
| Feb 6, 2026 | 1.66 | 1.81 | 1.66 | 1.79 | 1.79 | 9.82% | 87,687 |
| Feb 5, 2026 | 1.76 | 1.78 | 1.62 | 1.63 | 1.63 | -7.91% | 111,613 |
| Feb 4, 2026 | 1.92 | 1.92 | 1.75 | 1.77 | 1.77 | -7.81% | 117,909 |
| Feb 3, 2026 | 2.02 | 2.02 | 1.88 | 1.92 | 1.92 | -4.00% | 134,854 |
| Feb 2, 2026 | 2.00 | 2.04 | 1.94 | 2.00 | 2.00 | -1.96% | 128,259 |
| Jan 30, 2026 | 2.09 | 2.15 | 1.98 | 2.04 | 2.04 | -1.45% | 228,824 |
| Jan 29, 2026 | 1.98 | 2.08 | 1.95 | 2.07 | 2.07 | 4.55% | 203,791 |