Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
2.700
-0.040 (-1.46%)
At close: Oct 29, 2025, 4:00 PM EDT
2.670
-0.030 (-1.11%)
After-hours: Oct 29, 2025, 4:49 PM EDT
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.81 | 2.86 | 2.72 | 2.74 | 2.74 | -2.49% | 187,324 |
| Oct 27, 2025 | 2.84 | 2.88 | 2.81 | 2.81 | 2.81 | -1.75% | 98,248 |
| Oct 24, 2025 | 2.85 | 2.90 | 2.83 | 2.86 | 2.86 | 1.42% | 115,375 |
| Oct 23, 2025 | 2.68 | 2.87 | 2.66 | 2.82 | 2.82 | 4.44% | 136,202 |
| Oct 22, 2025 | 2.72 | 2.80 | 2.62 | 2.70 | 2.70 | -1.82% | 170,310 |
| Oct 21, 2025 | 2.87 | 2.90 | 2.75 | 2.75 | 2.75 | -4.18% | 204,404 |
| Oct 20, 2025 | 2.69 | 2.90 | 2.67 | 2.87 | 2.87 | 8.30% | 243,858 |
| Oct 17, 2025 | 2.68 | 2.69 | 2.59 | 2.65 | 2.65 | -2.21% | 155,870 |
| Oct 16, 2025 | 2.88 | 2.90 | 2.64 | 2.71 | 2.71 | -4.24% | 283,334 |
| Oct 15, 2025 | 2.97 | 3.11 | 2.82 | 2.83 | 2.83 | -5.03% | 1,389,825 |
| Oct 14, 2025 | 2.93 | 2.99 | 2.84 | 2.98 | 2.98 | - | 126,126 |
| Oct 13, 2025 | 2.87 | 3.00 | 2.79 | 2.98 | 2.98 | 7.19% | 236,144 |
| Oct 10, 2025 | 2.93 | 2.99 | 2.76 | 2.78 | 2.78 | -4.47% | 223,406 |
| Oct 9, 2025 | 2.94 | 2.99 | 2.86 | 2.91 | 2.91 | -2.02% | 174,706 |
| Oct 8, 2025 | 3.04 | 3.06 | 2.95 | 2.97 | 2.97 | -2.62% | 232,771 |
| Oct 7, 2025 | 3.16 | 3.19 | 3.00 | 3.05 | 3.05 | -3.48% | 114,458 |
| Oct 6, 2025 | 3.12 | 3.20 | 3.09 | 3.16 | 3.16 | 1.28% | 148,139 |
| Oct 3, 2025 | 3.17 | 3.24 | 3.07 | 3.12 | 3.12 | -0.64% | 140,793 |
| Oct 2, 2025 | 3.05 | 3.17 | 3.05 | 3.14 | 3.14 | 2.95% | 160,958 |
| Oct 1, 2025 | 3.04 | 3.13 | 3.02 | 3.05 | 3.05 | -0.33% | 99,298 |
| Sep 30, 2025 | 3.15 | 3.15 | 2.97 | 3.06 | 3.06 | -2.86% | 149,047 |
| Sep 29, 2025 | 3.06 | 3.19 | 3.03 | 3.15 | 3.15 | 6.78% | 249,511 |
| Sep 26, 2025 | 2.97 | 2.97 | 2.88 | 2.95 | 2.95 | - | 66,448 |
| Sep 25, 2025 | 2.99 | 3.02 | 2.84 | 2.95 | 2.95 | -2.32% | 152,484 |
| Sep 24, 2025 | 3.03 | 3.11 | 2.96 | 3.02 | 3.02 | -0.98% | 191,374 |
| Sep 23, 2025 | 3.07 | 3.16 | 3.01 | 3.05 | 3.05 | -0.65% | 141,672 |
| Sep 22, 2025 | 3.03 | 3.10 | 2.96 | 3.07 | 3.07 | 1.66% | 148,596 |
| Sep 19, 2025 | 3.01 | 3.08 | 2.97 | 3.02 | 3.02 | 0.33% | 200,695 |
| Sep 18, 2025 | 2.90 | 3.02 | 2.88 | 3.01 | 3.01 | 4.88% | 337,366 |
| Sep 17, 2025 | 2.80 | 2.98 | 2.80 | 2.87 | 2.87 | 0.35% | 171,829 |
| Sep 16, 2025 | 2.87 | 2.89 | 2.78 | 2.86 | 2.86 | 0.70% | 109,102 |
| Sep 15, 2025 | 2.88 | 2.96 | 2.81 | 2.84 | 2.84 | -2.41% | 145,529 |
| Sep 12, 2025 | 2.85 | 2.95 | 2.85 | 2.91 | 2.91 | 0.69% | 202,879 |
| Sep 11, 2025 | 2.93 | 3.00 | 2.81 | 2.89 | 2.89 | 0.70% | 587,910 |
| Sep 10, 2025 | 2.87 | 3.00 | 2.80 | 2.87 | 2.87 | 3.24% | 489,064 |
| Sep 9, 2025 | 2.73 | 2.83 | 2.70 | 2.78 | 2.78 | 2.96% | 399,795 |
| Sep 8, 2025 | 2.60 | 3.00 | 2.60 | 2.70 | 2.70 | 0.37% | 10,192,416 |
| Sep 5, 2025 | 2.70 | 2.74 | 2.66 | 2.69 | 2.69 | -0.37% | 73,212 |
| Sep 4, 2025 | 2.80 | 2.80 | 2.69 | 2.70 | 2.70 | -2.88% | 82,461 |
| Sep 3, 2025 | 2.77 | 2.82 | 2.73 | 2.78 | 2.78 | 1.09% | 70,848 |
| Sep 2, 2025 | 2.78 | 2.80 | 2.69 | 2.75 | 2.75 | -2.14% | 141,423 |
| Aug 29, 2025 | 2.91 | 2.93 | 2.76 | 2.81 | 2.81 | -3.44% | 182,422 |
| Aug 28, 2025 | 3.05 | 3.19 | 2.90 | 2.91 | 2.91 | -3.96% | 482,545 |
| Aug 27, 2025 | 3.00 | 3.59 | 2.91 | 3.03 | 3.03 | 1.34% | 3,603,835 |
| Aug 26, 2025 | 2.99 | 3.06 | 2.96 | 2.99 | 2.99 | -0.33% | 75,171 |
| Aug 25, 2025 | 3.15 | 3.16 | 2.96 | 3.00 | 3.00 | -3.85% | 172,249 |
| Aug 22, 2025 | 2.96 | 3.18 | 2.96 | 3.12 | 3.12 | 3.65% | 95,838 |
| Aug 21, 2025 | 3.00 | 3.06 | 2.95 | 3.01 | 3.01 | - | 110,112 |
| Aug 20, 2025 | 3.17 | 3.17 | 2.95 | 3.01 | 3.01 | -5.05% | 161,057 |
| Aug 19, 2025 | 3.41 | 3.43 | 3.12 | 3.17 | 3.17 | -3.94% | 299,136 |