Beamr Imaging Ltd. (BMR)
NASDAQ: BMR · Real-Time Price · USD
5.79
+1.72 (42.26%)
At close: Dec 30, 2024, 4:00 PM
5.77
-0.02 (-0.35%)
After-hours: Dec 30, 2024, 7:57 PM EST
Beamr Imaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 4.20 | 5.94 | 3.95 | 5.79 | 5.79 | 42.26% | 3,773,712 |
| Dec 27, 2024 | 3.64 | 4.27 | 3.52 | 4.07 | 4.07 | 10.60% | 697,166 |
| Dec 26, 2024 | 3.64 | 3.73 | 3.32 | 3.68 | 3.68 | 5.44% | 272,089 |
| Dec 24, 2024 | 3.72 | 3.72 | 3.46 | 3.49 | 3.49 | -3.59% | 182,256 |
| Dec 23, 2024 | 3.93 | 3.96 | 3.58 | 3.62 | 3.62 | -9.50% | 280,044 |
| Dec 20, 2024 | 4.01 | 4.20 | 3.77 | 4.00 | 4.00 | -2.91% | 456,725 |
| Dec 19, 2024 | 3.70 | 4.21 | 3.62 | 4.12 | 4.12 | 11.96% | 398,881 |
| Dec 18, 2024 | 4.06 | 4.12 | 3.61 | 3.68 | 3.68 | -9.14% | 366,089 |
| Dec 17, 2024 | 4.37 | 4.46 | 3.89 | 4.05 | 4.05 | -5.59% | 307,235 |
| Dec 16, 2024 | 3.71 | 4.32 | 3.64 | 4.29 | 4.29 | 15.95% | 510,851 |
| Dec 13, 2024 | 3.79 | 3.85 | 3.62 | 3.70 | 3.70 | -1.86% | 170,911 |
| Dec 12, 2024 | 3.95 | 4.05 | 3.61 | 3.77 | 3.77 | -5.75% | 303,457 |
| Dec 11, 2024 | 3.96 | 4.81 | 3.86 | 4.00 | 4.00 | 4.71% | 1,077,130 |
| Dec 10, 2024 | 4.16 | 4.16 | 3.60 | 3.82 | 3.82 | -5.68% | 410,970 |
| Dec 9, 2024 | 3.83 | 4.60 | 3.64 | 4.05 | 4.05 | 8.58% | 1,287,802 |
| Dec 6, 2024 | 3.38 | 3.85 | 3.30 | 3.73 | 3.73 | 12.01% | 699,344 |
| Dec 5, 2024 | 3.26 | 3.42 | 3.12 | 3.33 | 3.33 | 3.42% | 303,767 |
| Dec 4, 2024 | 3.06 | 3.27 | 3.06 | 3.22 | 3.22 | 5.23% | 242,971 |
| Dec 3, 2024 | 3.11 | 3.23 | 3.06 | 3.06 | 3.06 | -3.16% | 121,362 |
| Dec 2, 2024 | 3.27 | 3.30 | 3.10 | 3.16 | 3.16 | -3.36% | 222,318 |
| Nov 29, 2024 | 3.05 | 3.27 | 3.01 | 3.27 | 3.27 | 7.21% | 173,733 |
| Nov 27, 2024 | 2.84 | 3.06 | 2.78 | 3.05 | 3.05 | 5.54% | 156,015 |
| Nov 26, 2024 | 3.04 | 3.05 | 2.82 | 2.89 | 2.89 | -3.02% | 138,108 |
| Nov 25, 2024 | 3.10 | 3.35 | 2.96 | 2.98 | 2.98 | -1.32% | 296,279 |
| Nov 22, 2024 | 2.75 | 3.05 | 2.54 | 3.02 | 3.02 | 9.82% | 236,041 |
| Nov 21, 2024 | 2.62 | 2.80 | 2.59 | 2.75 | 2.75 | 3.38% | 160,483 |
| Nov 20, 2024 | 2.72 | 2.79 | 2.60 | 2.66 | 2.66 | -2.21% | 147,054 |
| Nov 19, 2024 | 2.56 | 2.75 | 2.40 | 2.72 | 2.72 | 6.25% | 181,487 |
| Nov 18, 2024 | 2.65 | 2.65 | 2.47 | 2.56 | 2.56 | -1.92% | 244,655 |
| Nov 15, 2024 | 2.65 | 2.71 | 2.60 | 2.61 | 2.61 | -3.33% | 127,325 |
| Nov 14, 2024 | 2.60 | 2.71 | 2.50 | 2.70 | 2.70 | -1.10% | 133,956 |
| Nov 13, 2024 | 2.94 | 2.94 | 2.57 | 2.73 | 2.73 | -4.55% | 253,756 |
| Nov 12, 2024 | 2.89 | 3.03 | 2.80 | 2.86 | 2.86 | -3.70% | 188,373 |
| Nov 11, 2024 | 2.97 | 3.00 | 2.83 | 2.97 | 2.97 | - | 214,281 |
| Nov 8, 2024 | 3.15 | 3.15 | 2.95 | 2.97 | 2.97 | -2.94% | 104,502 |
| Nov 7, 2024 | 2.92 | 3.10 | 2.92 | 3.06 | 3.06 | 4.44% | 162,055 |
| Nov 6, 2024 | 3.00 | 3.04 | 2.85 | 2.93 | 2.93 | -2.98% | 176,053 |
| Nov 5, 2024 | 2.94 | 3.09 | 2.84 | 3.02 | 3.02 | 8.63% | 196,612 |
| Nov 4, 2024 | 3.14 | 3.17 | 2.77 | 2.78 | 2.78 | -10.32% | 318,869 |
| Nov 1, 2024 | 3.15 | 3.21 | 3.08 | 3.10 | 3.10 | 0.65% | 108,596 |
| Oct 31, 2024 | 3.28 | 3.28 | 3.06 | 3.08 | 3.08 | -5.08% | 137,278 |
| Oct 30, 2024 | 3.30 | 3.36 | 3.23 | 3.25 | 3.25 | -1.67% | 95,527 |
| Oct 29, 2024 | 3.45 | 3.53 | 3.23 | 3.30 | 3.30 | -2.94% | 177,715 |
| Oct 28, 2024 | 3.39 | 3.50 | 3.30 | 3.40 | 3.40 | 3.34% | 144,062 |
| Oct 25, 2024 | 3.14 | 3.36 | 3.14 | 3.29 | 3.29 | 4.78% | 224,482 |
| Oct 24, 2024 | 3.11 | 3.21 | 3.11 | 3.14 | 3.14 | -0.32% | 56,196 |
| Oct 23, 2024 | 3.12 | 3.24 | 3.05 | 3.15 | 3.15 | -1.25% | 175,700 |
| Oct 22, 2024 | 3.23 | 3.24 | 3.07 | 3.19 | 3.19 | -1.54% | 148,930 |
| Oct 21, 2024 | 3.35 | 3.38 | 3.20 | 3.24 | 3.24 | -1.82% | 90,275 |
| Oct 18, 2024 | 3.25 | 3.47 | 3.25 | 3.30 | 3.30 | 0.30% | 136,509 |
| Oct 17, 2024 | 3.29 | 3.33 | 3.25 | 3.29 | 3.29 | -0.30% | 66,442 |
| Oct 16, 2024 | 3.31 | 3.40 | 3.27 | 3.30 | 3.30 | -0.90% | 76,827 |
| Oct 15, 2024 | 3.50 | 3.50 | 3.25 | 3.33 | 3.33 | -3.76% | 189,327 |
| Oct 14, 2024 | 3.54 | 3.69 | 3.31 | 3.46 | 3.46 | -1.42% | 188,454 |
| Oct 11, 2024 | 3.41 | 3.53 | 3.41 | 3.51 | 3.51 | 1.45% | 56,956 |
| Oct 10, 2024 | 3.48 | 3.57 | 3.40 | 3.46 | 3.46 | -0.57% | 99,832 |
| Oct 9, 2024 | 3.44 | 3.48 | 3.38 | 3.48 | 3.48 | -0.57% | 69,808 |
| Oct 8, 2024 | 3.50 | 3.56 | 3.40 | 3.50 | 3.50 | 0.86% | 82,389 |
| Oct 7, 2024 | 3.66 | 3.68 | 3.45 | 3.47 | 3.47 | -5.96% | 109,356 |
| Oct 4, 2024 | 3.60 | 3.85 | 3.50 | 3.69 | 3.69 | 4.24% | 137,997 |
| Oct 3, 2024 | 3.58 | 3.66 | 3.51 | 3.54 | 3.54 | -2.75% | 68,937 |
| Oct 2, 2024 | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -2.41% | 97,341 |
| Oct 1, 2024 | 3.90 | 3.90 | 3.55 | 3.73 | 3.73 | -3.62% | 151,456 |
| Sep 30, 2024 | 3.97 | 3.99 | 3.75 | 3.87 | 3.87 | -2.03% | 92,291 |
| Sep 27, 2024 | 3.88 | 4.07 | 3.86 | 3.95 | 3.95 | 1.02% | 97,277 |
| Sep 26, 2024 | 4.03 | 4.07 | 3.83 | 3.91 | 3.91 | -1.51% | 123,457 |
| Sep 25, 2024 | 4.21 | 4.21 | 3.83 | 3.97 | 3.97 | -5.02% | 213,355 |
| Sep 24, 2024 | 3.77 | 4.25 | 3.70 | 4.18 | 4.18 | 13.90% | 405,473 |
| Sep 23, 2024 | 3.70 | 3.82 | 3.67 | 3.67 | 3.67 | -3.17% | 60,956 |
| Sep 20, 2024 | 3.76 | 3.82 | 3.66 | 3.79 | 3.79 | 1.07% | 121,854 |
| Sep 19, 2024 | 3.81 | 3.82 | 3.64 | 3.75 | 3.75 | 1.90% | 95,142 |
| Sep 18, 2024 | 3.78 | 3.87 | 3.58 | 3.68 | 3.68 | -2.65% | 92,016 |
| Sep 17, 2024 | 3.67 | 3.91 | 3.66 | 3.78 | 3.78 | 4.13% | 120,579 |
| Sep 16, 2024 | 3.72 | 3.82 | 3.52 | 3.63 | 3.63 | -3.46% | 77,156 |
| Sep 13, 2024 | 3.66 | 4.04 | 3.66 | 3.76 | 3.76 | 6.82% | 386,043 |
| Sep 12, 2024 | 3.59 | 3.68 | 3.52 | 3.52 | 3.52 | -1.95% | 71,957 |
| Sep 11, 2024 | 3.64 | 3.64 | 3.41 | 3.59 | 3.59 | -0.55% | 154,684 |
| Sep 10, 2024 | 3.31 | 3.74 | 3.30 | 3.61 | 3.61 | 12.46% | 565,195 |
| Sep 9, 2024 | 3.16 | 3.32 | 3.10 | 3.21 | 3.21 | 2.56% | 91,105 |
| Sep 6, 2024 | 3.26 | 3.28 | 3.08 | 3.13 | 3.13 | -3.69% | 87,292 |
| Sep 5, 2024 | 3.30 | 3.41 | 3.16 | 3.25 | 3.25 | -0.91% | 107,075 |
| Sep 4, 2024 | 3.31 | 3.39 | 3.23 | 3.28 | 3.28 | -2.09% | 136,482 |
| Sep 3, 2024 | 3.44 | 3.56 | 3.27 | 3.35 | 3.35 | -3.74% | 209,293 |
| Aug 30, 2024 | 3.42 | 3.59 | 3.38 | 3.48 | 3.48 | 3.57% | 80,096 |
| Aug 29, 2024 | 3.32 | 3.54 | 3.30 | 3.36 | 3.36 | 2.75% | 281,872 |
| Aug 28, 2024 | 3.62 | 3.63 | 3.21 | 3.27 | 3.27 | -9.67% | 295,101 |
| Aug 27, 2024 | 3.56 | 3.69 | 3.50 | 3.62 | 3.62 | 0.28% | 115,187 |
| Aug 26, 2024 | 3.72 | 3.79 | 3.58 | 3.61 | 3.61 | -2.96% | 83,570 |
| Aug 23, 2024 | 3.72 | 3.80 | 3.65 | 3.72 | 3.72 | 0.27% | 92,137 |
| Aug 22, 2024 | 3.84 | 3.93 | 3.62 | 3.71 | 3.71 | -2.62% | 131,206 |
| Aug 21, 2024 | 3.87 | 3.88 | 3.70 | 3.81 | 3.81 | -0.26% | 103,724 |
| Aug 20, 2024 | 3.76 | 3.96 | 3.76 | 3.82 | 3.82 | - | 142,488 |
| Aug 19, 2024 | 3.64 | 3.84 | 3.60 | 3.82 | 3.82 | 4.95% | 102,741 |
| Aug 16, 2024 | 3.72 | 3.82 | 3.55 | 3.64 | 3.64 | -1.89% | 167,752 |
| Aug 15, 2024 | 3.50 | 3.74 | 3.41 | 3.71 | 3.71 | 5.70% | 144,463 |
| Aug 14, 2024 | 3.56 | 3.64 | 3.41 | 3.51 | 3.51 | -0.85% | 197,543 |
| Aug 13, 2024 | 3.44 | 3.58 | 3.22 | 3.54 | 3.54 | 5.67% | 180,366 |
| Aug 12, 2024 | 3.36 | 3.43 | 2.93 | 3.35 | 3.35 | -3.18% | 474,432 |
| Aug 9, 2024 | 3.50 | 3.57 | 3.38 | 3.46 | 3.46 | -1.70% | 154,059 |
| Aug 8, 2024 | 3.44 | 3.61 | 3.40 | 3.52 | 3.52 | 2.62% | 135,866 |