Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.830
-0.030 (-1.61%)
At close: Feb 26, 2026, 4:00 PM EST
1.870
+0.040 (2.19%)
After-hours: Feb 26, 2026, 7:36 PM EST
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.87 | 1.90 | 1.75 | 1.83 | 1.83 | -1.61% | 26,268 |
| Feb 25, 2026 | 1.67 | 1.87 | 1.67 | 1.86 | 1.86 | 9.09% | 111,109 |
| Feb 24, 2026 | 1.67 | 1.75 | 1.66 | 1.71 | 1.71 | 1.49% | 25,190 |
| Feb 23, 2026 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -0.59% | 58,785 |
| Feb 20, 2026 | 1.70 | 1.76 | 1.65 | 1.69 | 1.69 | -1.74% | 124,385 |
| Feb 19, 2026 | 1.73 | 1.78 | 1.70 | 1.72 | 1.72 | -0.58% | 32,717 |
| Feb 18, 2026 | 1.66 | 1.76 | 1.66 | 1.73 | 1.73 | 2.37% | 17,289 |
| Feb 17, 2026 | 1.65 | 1.74 | 1.64 | 1.69 | 1.69 | 0.60% | 45,102 |
| Feb 13, 2026 | 1.67 | 1.81 | 1.64 | 1.68 | 1.68 | -0.59% | 33,402 |
| Feb 12, 2026 | 1.68 | 1.70 | 1.60 | 1.69 | 1.69 | -0.59% | 36,611 |
| Feb 11, 2026 | 1.83 | 1.83 | 1.67 | 1.70 | 1.70 | -6.08% | 83,915 |
| Feb 10, 2026 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 34,392 |
| Feb 9, 2026 | 1.83 | 1.90 | 1.78 | 1.84 | 1.84 | 2.79% | 83,558 |
| Feb 6, 2026 | 1.66 | 1.81 | 1.66 | 1.79 | 1.79 | 9.82% | 86,689 |
| Feb 5, 2026 | 1.76 | 1.78 | 1.62 | 1.63 | 1.63 | -7.91% | 111,562 |
| Feb 4, 2026 | 1.92 | 1.92 | 1.75 | 1.77 | 1.77 | -7.81% | 117,880 |
| Feb 3, 2026 | 2.02 | 2.02 | 1.88 | 1.92 | 1.92 | -4.00% | 133,987 |
| Feb 2, 2026 | 2.00 | 2.04 | 1.94 | 2.00 | 2.00 | -1.96% | 125,125 |
| Jan 30, 2026 | 2.09 | 2.15 | 1.98 | 2.04 | 2.04 | -1.45% | 221,350 |
| Jan 29, 2026 | 1.98 | 2.08 | 1.95 | 2.07 | 2.07 | 4.55% | 201,668 |
| Jan 28, 2026 | 1.90 | 2.04 | 1.74 | 1.98 | 1.98 | 4.21% | 3,114,950 |
| Jan 27, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -0.52% | 47,760 |
| Jan 26, 2026 | 1.95 | 1.99 | 1.91 | 1.91 | 1.91 | - | 61,365 |
| Jan 23, 2026 | 1.96 | 1.98 | 1.91 | 1.91 | 1.91 | -0.52% | 41,525 |
| Jan 22, 2026 | 1.88 | 2.06 | 1.88 | 1.92 | 1.92 | 3.23% | 158,118 |
| Jan 21, 2026 | 1.88 | 1.96 | 1.83 | 1.86 | 1.86 | -2.62% | 60,699 |
| Jan 20, 2026 | 1.91 | 1.95 | 1.78 | 1.91 | 1.91 | - | 89,821 |
| Jan 16, 2026 | 1.94 | 1.98 | 1.91 | 1.91 | 1.91 | -3.05% | 35,881 |
| Jan 15, 2026 | 1.96 | 2.04 | 1.95 | 1.97 | 1.97 | 1.03% | 59,029 |
| Jan 14, 2026 | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | - | 35,468 |
| Jan 13, 2026 | 2.02 | 2.04 | 1.90 | 1.95 | 1.95 | -2.50% | 111,160 |
| Jan 12, 2026 | 2.05 | 2.05 | 1.96 | 2.00 | 2.00 | -1.48% | 51,553 |
| Jan 9, 2026 | 1.97 | 2.04 | 1.94 | 2.03 | 2.03 | 4.10% | 71,924 |
| Jan 8, 2026 | 1.95 | 1.99 | 1.91 | 1.95 | 1.95 | 0.52% | 60,114 |
| Jan 7, 2026 | 2.00 | 2.00 | 1.92 | 1.94 | 1.94 | -3.48% | 55,497 |
| Jan 6, 2026 | 1.92 | 2.03 | 1.90 | 2.01 | 2.01 | 6.35% | 81,894 |
| Jan 5, 2026 | 1.80 | 1.92 | 1.78 | 1.89 | 1.89 | 8.00% | 143,781 |
| Jan 2, 2026 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | 11.46% | 82,807 |
| Dec 31, 2025 | 1.71 | 1.74 | 1.54 | 1.57 | 1.57 | -8.19% | 502,720 |
| Dec 30, 2025 | 1.86 | 1.91 | 1.70 | 1.71 | 1.71 | -8.06% | 299,155 |
| Dec 29, 2025 | 1.89 | 1.99 | 1.83 | 1.86 | 1.86 | -1.06% | 178,457 |
| Dec 26, 2025 | 1.99 | 1.99 | 1.86 | 1.88 | 1.88 | -5.53% | 162,217 |
| Dec 24, 2025 | 2.01 | 2.02 | 1.95 | 1.99 | 1.99 | -0.50% | 42,618 |
| Dec 23, 2025 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -3.38% | 46,015 |
| Dec 22, 2025 | 2.01 | 2.10 | 1.98 | 2.07 | 2.07 | 4.02% | 109,775 |
| Dec 19, 2025 | 1.97 | 2.04 | 1.94 | 1.99 | 1.99 | 2.42% | 66,478 |
| Dec 18, 2025 | 2.01 | 2.05 | 1.89 | 1.94 | 1.94 | 0.41% | 90,656 |
| Dec 17, 2025 | 2.17 | 2.21 | 1.91 | 1.94 | 1.94 | -10.00% | 149,380 |
| Dec 16, 2025 | 2.06 | 2.19 | 2.06 | 2.15 | 2.15 | - | 44,205 |
| Dec 15, 2025 | 2.28 | 2.29 | 2.13 | 2.15 | 2.15 | -6.52% | 80,755 |