Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
2.310
-0.120 (-4.94%)
At close: Mar 28, 2025, 4:00 PM
2.250
-0.060 (-2.60%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |