Beamr Imaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	3.06	3.17	3.01	3.10	3.10	2.65%	83,058
Jun 5, 2025	3.20	3.30	2.95	3.02	3.02	-5.63%	88,081
Jun 4, 2025	3.12	3.30	3.12	3.20	3.20	1.59%	94,686
Jun 3, 2025	2.93	3.20	2.89	3.15	3.15	6.42%	224,850
Jun 2, 2025	2.92	2.98	2.83	2.96	2.96	2.42%	50,748
May 30, 2025	2.99	3.00	2.82	2.89	2.89	-0.34%	80,721
May 29, 2025	2.71	2.99	2.71	2.90	2.90	5.84%	133,858
May 28, 2025	2.77	2.80	2.67	2.74	2.74	-	28,257
May 27, 2025	2.77	2.79	2.66	2.74	2.74	3.79%	66,808
May 23, 2025	2.70	2.70	2.58	2.64	2.64	-2.58%	29,979
May 22, 2025	2.57	2.73	2.54	2.71	2.71	3.83%	53,478
May 21, 2025	2.65	2.80	2.57	2.61	2.61	-4.40%	58,336
May 20, 2025	2.71	2.78	2.66	2.73	2.73	-	33,965
May 19, 2025	2.71	2.78	2.68	2.73	2.73	-4.21%	70,044
May 16, 2025	2.67	2.85	2.65	2.85	2.85	5.56%	64,779
May 15, 2025	2.72	2.75	2.64	2.70	2.70	-1.46%	64,789
May 14, 2025	2.85	2.87	2.71	2.74	2.74	-2.14%	72,775
May 13, 2025	2.95	2.96	2.75	2.80	2.80	-5.72%	151,950
May 12, 2025	2.80	3.06	2.69	2.97	2.97	12.50%	233,655
May 9, 2025	2.72	2.80	2.61	2.64	2.64	-1.12%	37,174
May 8, 2025	2.80	2.89	2.65	2.67	2.67	-7.29%	50,627
May 7, 2025	2.67	2.89	2.62	2.88	2.88	9.92%	83,468
May 6, 2025	2.65	2.70	2.57	2.62	2.62	-	13,808
May 5, 2025	2.79	2.79	2.62	2.62	2.62	-5.96%	31,510
May 2, 2025	2.50	2.89	2.45	2.79	2.79	13.25%	160,067
May 1, 2025	2.59	2.59	2.43	2.46	2.46	-2.77%	22,672
Apr 30, 2025	2.39	2.57	2.39	2.53	2.53	4.12%	42,415
Apr 29, 2025	2.53	2.54	2.42	2.43	2.43	-3.57%	27,959
Apr 28, 2025	2.45	2.58	2.45	2.52	2.52	0.80%	60,281
Apr 25, 2025	2.55	2.57	2.46	2.50	2.50	-0.99%	34,483
Apr 24, 2025	2.42	2.55	2.33	2.53	2.53	5.21%	65,940
Apr 23, 2025	2.21	2.40	2.21	2.40	2.40	9.09%	78,104
Apr 22, 2025	2.21	2.25	2.10	2.20	2.20	-1.79%	68,934
Apr 21, 2025	2.21	2.30	2.08	2.24	2.24	5.16%	69,839
Apr 17, 2025	2.12	2.20	2.11	2.13	2.13	0.47%	18,006
Apr 16, 2025	2.16	2.25	2.03	2.12	2.12	-4.50%	74,663
Apr 15, 2025	2.29	2.29	2.18	2.22	2.22	-1.33%	29,758
Apr 14, 2025	2.25	2.35	2.20	2.25	2.25	2.27%	68,921
Apr 11, 2025	1.98	2.24	1.96	2.20	2.20	8.91%	88,893
Apr 10, 2025	2.08	2.08	1.91	2.02	2.02	-3.81%	69,206
Apr 9, 2025	1.91	2.25	1.87	2.10	2.10	8.81%	202,331
Apr 8, 2025	2.25	2.25	1.86	1.93	1.93	-6.76%	95,589
Apr 7, 2025	2.00	2.19	1.99	2.07	2.07	-1.43%	91,500
Apr 4, 2025	2.19	2.20	2.05	2.10	2.10	-8.70%	91,588
Apr 3, 2025	2.20	2.49	2.20	2.30	2.30	-0.43%	192,993
Apr 2, 2025	2.25	2.34	2.24	2.31	2.31	0.43%	43,013
Apr 1, 2025	2.24	2.30	2.12	2.30	2.30	4.55%	79,774
Mar 31, 2025	2.26	2.30	2.13	2.20	2.20	-4.76%	110,767
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