Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
2.040
-0.030 (-1.45%)
At close: Jan 30, 2026, 4:00 PM EST
2.080
+0.040 (1.96%)
After-hours: Jan 30, 2026, 5:14 PM EST
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.09 | 2.15 | 1.98 | 2.05 | - | -0.97% | 203,275 |
| 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 |
| Dec 12, 2025 | 2.40 | 2.47 | 2.26 | 2.30 | 2.30 | -4.56% | 82,532 |
| Dec 11, 2025 | 2.40 | 2.47 | 2.34 | 2.41 | 2.41 | -2.43% | 61,177 |
| Dec 10, 2025 | 2.37 | 2.51 | 2.36 | 2.47 | 2.47 | 3.35% | 94,124 |
| Dec 9, 2025 | 2.20 | 2.40 | 2.18 | 2.39 | 2.39 | 6.70% | 74,710 |
| Dec 8, 2025 | 2.29 | 2.30 | 2.24 | 2.24 | 2.24 | -1.75% | 55,482 |
| Dec 5, 2025 | 2.46 | 2.46 | 2.27 | 2.28 | 2.28 | -6.17% | 95,305 |
| Dec 4, 2025 | 2.24 | 2.46 | 2.20 | 2.43 | 2.43 | 9.46% | 204,373 |
| Dec 3, 2025 | 2.10 | 2.23 | 2.10 | 2.22 | 2.22 | 5.21% | 48,939 |
| Dec 2, 2025 | 2.20 | 2.23 | 2.11 | 2.11 | 2.11 | -1.86% | 71,525 |
| Dec 1, 2025 | 2.22 | 2.24 | 2.12 | 2.15 | 2.15 | -3.15% | 110,042 |
| Nov 28, 2025 | 2.16 | 2.23 | 2.15 | 2.22 | 2.22 | 2.30% | 50,138 |
| Nov 26, 2025 | 2.07 | 2.20 | 2.04 | 2.17 | 2.17 | 6.90% | 117,516 |
| Nov 25, 2025 | 2.02 | 2.04 | 1.98 | 2.03 | 2.03 | 0.50% | 45,576 |
| Nov 24, 2025 | 1.90 | 2.05 | 1.90 | 2.02 | 2.02 | 5.21% | 108,004 |
| Nov 21, 2025 | 1.90 | 1.97 | 1.89 | 1.92 | 1.92 | 1.05% | 97,971 |
| Nov 20, 2025 | 1.97 | 2.08 | 1.89 | 1.90 | 1.90 | -3.06% | 104,590 |
| Nov 19, 2025 | 2.04 | 2.08 | 1.93 | 1.96 | 1.96 | -3.92% | 81,674 |
| Nov 18, 2025 | 1.96 | 2.06 | 1.95 | 2.04 | 2.04 | 4.08% | 64,046 |