Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
1.650
0.00 (0.00%)
Mar 19, 2026, 4:00 PM EDT - Market closed
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.62 | 1.70 | 1.60 | 1.65 | 1.65 | - | 76,098 |
| Mar 18, 2026 | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | -4.62% | 78,299 |
| Mar 17, 2026 | 1.73 | 1.77 | 1.72 | 1.73 | 1.73 | 0.58% | 39,882 |
| Mar 16, 2026 | 1.76 | 1.97 | 1.67 | 1.72 | 1.72 | - | 682,403 |
| Mar 13, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -0.58% | 36,804 |
| Mar 12, 2026 | 1.70 | 1.78 | 1.69 | 1.73 | 1.73 | 1.76% | 34,411 |
| Mar 11, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | - | 58,069 |
| Mar 10, 2026 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 26,622 |
| Mar 9, 2026 | 1.70 | 1.79 | 1.63 | 1.74 | 1.74 | 0.58% | 49,416 |
| Mar 6, 2026 | 1.72 | 1.80 | 1.70 | 1.73 | 1.73 | -1.70% | 37,443 |
| Mar 5, 2026 | 1.80 | 1.87 | 1.73 | 1.76 | 1.76 | -1.12% | 42,925 |
| Mar 4, 2026 | 1.70 | 1.82 | 1.70 | 1.78 | 1.78 | 7.88% | 75,079 |
| Mar 3, 2026 | 1.65 | 1.68 | 1.58 | 1.65 | 1.65 | -2.94% | 59,127 |
| Mar 2, 2026 | 1.63 | 1.72 | 1.61 | 1.70 | 1.70 | 3.03% | 33,878 |
| Feb 27, 2026 | 1.75 | 1.80 | 1.65 | 1.65 | 1.65 | -9.84% | 92,640 |
| 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 |